Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mstar Large-Cap Ishares ETF
(NY:
JKD
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2008
61.74
61.96
61.72
61.73
19,523
+0.12(+0.19%)
May 29, 2008
61.02
61.83
61.02
61.61
15,571
+0.47(+0.77%)
May 28, 2008
60.96
61.14
60.80
61.14
2,780
+0.24(+0.39%)
May 27, 2008
60.65
60.96
60.47
60.90
18,288
+0.39(+0.65%)
May 26, 2008
60.89
60.89
60.42
60.51
0
+0.00(+0.00%)
May 23, 2008
60.89
60.89
60.42
60.51
11,526
-0.66(-1.07%)
May 22, 2008
60.98
61.21
60.90
61.16
87,750
+0.26(+0.43%)
May 21, 2008
61.76
61.94
60.79
60.90
47,836
-0.87(-1.41%)
May 20, 2008
62.02
62.04
61.59
61.77
16,426
-0.51(-0.82%)
May 19, 2008
62.16
62.78
62.15
62.28
12,240
+0.04(+0.06%)
May 16, 2008
62.45
62.45
61.99
62.24
14,390
+0.01(+0.01%)
May 15, 2008
61.78
62.23
61.78
62.23
16,684
+0.37(+0.59%)
May 14, 2008
61.87
62.17
61.87
61.87
38,746
+0.40(+0.66%)
May 13, 2008
61.62
61.65
61.34
61.46
25,664
-0.12(-0.19%)
May 12, 2008
61.10
61.61
61.06
61.58
13,984
+0.64(+1.05%)
May 09, 2008
60.85
61.07
60.71
60.94
5,138
-0.30(-0.48%)
May 08, 2008
61.21
61.35
61.06
61.23
11,244
+0.14(+0.22%)
May 07, 2008
62.12
62.13
61.07
61.10
18,181
-0.96(-1.55%)
May 06, 2008
61.54
62.14
61.37
62.06
46,427
+0.37(+0.60%)
May 05, 2008
61.79
61.89
61.49
61.69
33,664
-0.25(-0.40%)
May 02, 2008
62.10
62.27
61.71
61.94
54,739
+0.19(+0.30%)
May 01, 2008
60.76
61.80
60.76
61.75
192,680
+0.96(+1.58%)
Apr 30, 2008
61.41
61.68
60.79
60.79
27,715
-0.37(-0.60%)
Apr 29, 2008
61.38
61.38
60.99
61.16
48,647
-0.21(-0.35%)
Apr 28, 2008
61.47
61.67
61.37
61.37
22,997
-0.05(-0.08%)
Apr 25, 2008
61.54
61.54
61.00
61.43
11,161
+0.02(+0.04%)
Apr 24, 2008
60.91
61.57
60.65
61.40
16,443
+0.67(+1.11%)
Apr 23, 2008
60.72
61.11
60.60
60.73
8,720
-0.06(-0.10%)
Apr 22, 2008
61.07
61.07
60.45
60.79
20,164
-0.38(-0.63%)
Apr 21, 2008
61.14
61.27
60.94
61.18
28,875
-0.15(-0.25%)
Apr 18, 2008
61.49
61.52
61.15
61.33
18,519
+0.69(+1.13%)
Apr 17, 2008
60.43
60.65
60.34
60.64
11,682
-0.07(-0.12%)
Apr 16, 2008
60.15
60.71
60.13
60.71
8,714
+1.09(+1.82%)
Apr 15, 2008
59.78
59.83
59.27
59.63
26,475
+0.06(+0.09%)
Apr 14, 2008
59.59
59.66
59.45
59.57
28,425
+0.10(+0.17%)
Apr 11, 2008
59.95
60.01
59.39
59.47
28,003
-1.45(-2.38%)
Apr 10, 2008
60.65
61.19
60.51
60.91
19,752
+0.38(+0.62%)
Apr 09, 2008
60.96
61.06
60.37
60.54
9,000
-0.55(-0.90%)
Apr 08, 2008
60.84
61.10
60.79
61.09
32,628
+0.00(+0.00%)
Apr 07, 2008
61.45
61.55
61.09
61.09
94,385
+0.04(+0.07%)
Apr 04, 2008
60.99
61.36
60.69
61.05
28,003
+0.14(+0.22%)
Apr 03, 2008
60.59
61.13
60.59
60.91
50,130
+0.02(+0.03%)
Apr 02, 2008
61.33
61.33
60.81
60.90
47,511
-0.32(-0.52%)
Apr 01, 2008
60.23
61.22
60.23
61.22
175,518
+1.63(+2.74%)
Mar 31, 2008
59.25
59.83
59.08
59.59
23,252
+0.33(+0.55%)
Mar 28, 2008
59.91
60.02
59.26
59.26
13,751
-0.57(-0.95%)
Mar 27, 2008
60.32
60.44
59.78
59.83
12,751
-0.39(-0.65%)
Mar 26, 2008
60.18
60.34
60.06
60.22
22,127
-0.39(-0.64%)
Mar 25, 2008
60.59
60.79
60.34
60.61
43,879
-0.22(-0.36%)
Mar 24, 2008
60.48
61.02
60.47
60.83
10,376
+0.59(+0.98%)
Mar 21, 2008
59.06
60.23
58.96
60.23
14,876
+0.00(+0.00%)
Mar 20, 2008
59.06
60.23
58.96
60.23
14,876
+1.11(+1.88%)
Mar 19, 2008
60.39
60.39
59.08
59.12
44,004
-0.82(-1.36%)
Mar 18, 2008
58.95
59.99
58.80
59.94
48,755
+1.95(+3.37%)
Mar 17, 2008
56.75
58.27
56.75
57.99
31,253
-0.29(-0.49%)
Mar 14, 2008
59.63
59.63
57.59
58.27
97,635
-0.88(-1.49%)
Mar 13, 2008
58.34
59.44
58.20
59.15
21,627
+0.11(+0.18%)
Mar 12, 2008
59.76
59.77
59.05
59.05
9,876
-0.02(-0.03%)
Mar 11, 2008
58.93
59.07
58.11
59.07
14,876
+1.55(+2.70%)
Mar 10, 2008
58.31
58.31
57.43
57.51
10,876
-0.79(-1.36%)
Mar 07, 2008
58.48
59.10
57.99
58.31
23,002
-0.49(-0.83%)
Mar 06, 2008
59.61
59.61
58.79
58.79
24,252
-1.01(-1.69%)
Mar 05, 2008
59.89
60.26
59.41
59.80
49,005
+0.14(+0.24%)
Mar 04, 2008
59.16
59.74
59.00
59.66
20,377
+0.17(+0.28%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.