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 29, 2015
111.26
111.27
110.27
110.66
13,485
-0.70(-0.63%)
May 28, 2015
111.30
111.54
110.96
111.36
11,289
-0.10(-0.09%)
May 27, 2015
110.74
111.66
110.63
111.46
21,032
+1.15(+1.04%)
May 26, 2015
111.04
111.31
110.11
110.31
13,721
-0.91(-0.82%)
May 22, 2015
111.60
111.22
111.22
111.22
15,166
-0.40(-0.36%)
May 21, 2015
111.61
112.00
111.53
111.62
13,550
-0.01(-0.01%)
May 20, 2015
111.87
112.08
111.58
111.63
17,473
-0.19(-0.17%)
May 19, 2015
111.88
112.07
111.53
111.82
19,082
+0.05(+0.04%)
May 18, 2015
111.52
111.89
111.44
111.77
9,565
+0.24(+0.22%)
May 15, 2015
111.52
111.55
111.26
111.53
10,514
+0.14(+0.13%)
May 14, 2015
110.78
111.57
110.78
111.39
17,254
+1.30(+1.18%)
May 13, 2015
110.33
110.63
110.03
110.09
14,122
-0.05(-0.05%)
May 12, 2015
110.05
110.31
109.52
110.14
12,147
-0.35(-0.31%)
May 11, 2015
110.91
111.14
110.49
110.49
24,746
-0.38(-0.35%)
May 08, 2015
110.35
110.99
110.34
110.88
15,530
+1.57(+1.44%)
May 07, 2015
108.77
109.58
108.77
109.30
9,162
+0.56(+0.52%)
May 06, 2015
109.71
109.71
108.31
108.74
34,959
-0.49(-0.45%)
May 05, 2015
110.37
110.37
109.17
109.23
10,892
-1.30(-1.17%)
May 04, 2015
110.27
110.79
110.27
110.52
11,827
+0.56(+0.51%)
May 01, 2015
109.42
110.13
109.42
109.97
5,873
+0.94(+0.87%)
Apr 30, 2015
109.83
109.93
108.78
109.02
17,199
-1.11(-1.01%)
Apr 29, 2015
110.31
110.39
109.67
110.14
15,978
-0.46(-0.42%)
Apr 28, 2015
109.98
110.66
109.58
110.60
13,813
+0.61(+0.55%)
Apr 27, 2015
110.80
110.80
109.99
109.99
97,630
-0.60(-0.54%)
Apr 24, 2015
110.31
110.67
110.15
110.59
19,025
+0.63(+0.57%)
Apr 23, 2015
109.62
110.28
109.53
109.96
32,586
-0.10(-0.09%)
Apr 22, 2015
109.67
110.20
109.26
110.06
18,851
+0.64(+0.59%)
Apr 21, 2015
109.43
109.99
109.24
109.42
41,047
-0.02(-0.02%)
Apr 20, 2015
108.79
109.64
108.79
109.43
11,608
+1.02(+0.94%)
Apr 17, 2015
108.99
108.99
107.88
108.41
25,208
-1.18(-1.08%)
Apr 16, 2015
109.53
109.88
109.27
109.59
104,241
+0.13(+0.12%)
Apr 15, 2015
109.45
109.82
109.34
109.46
270,775
+0.28(+0.26%)
Apr 14, 2015
109.04
109.37
108.72
109.17
20,291
-0.05(-0.05%)
Apr 13, 2015
109.53
109.95
109.15
109.23
71,062
-0.44(-0.40%)
Apr 10, 2015
109.34
109.78
109.34
109.66
24,317
+0.36(+0.33%)
Apr 09, 2015
108.66
109.34
108.42
109.30
70,025
+0.64(+0.59%)
Apr 08, 2015
108.44
108.99
108.19
108.66
32,465
+0.20(+0.18%)
Apr 07, 2015
108.71
109.04
108.46
108.46
63,470
-0.22(-0.20%)
Apr 06, 2015
107.27
108.95
107.27
108.69
35,602
+0.81(+0.75%)
Apr 02, 2015
107.51
107.88
107.88
107.88
15,840
+0.54(+0.51%)
Apr 01, 2015
107.98
107.98
106.76
107.33
96,536
-0.68(-0.63%)
Mar 31, 2015
108.41
108.73
107.92
108.01
18,478
-0.86(-0.79%)
Mar 30, 2015
108.31
109.02
108.31
108.87
52,846
+1.30(+1.21%)
Mar 27, 2015
107.20
107.69
107.07
107.57
16,545
+0.30(+0.28%)
Mar 26, 2015
107.12
107.85
106.83
107.27
23,351
-0.30(-0.28%)
Mar 25, 2015
109.45
109.52
107.57
107.57
18,411
-1.67(-1.53%)
Mar 24, 2015
109.85
110.14
109.25
109.25
15,296
-0.71(-0.64%)
Mar 23, 2015
110.03
110.39
109.95
109.95
12,657
-0.19(-0.18%)
Mar 20, 2015
109.64
110.27
109.59
110.15
14,111
+0.99(+0.91%)
Mar 19, 2015
109.36
109.54
109.07
109.16
12,751
-0.40(-0.36%)
Mar 18, 2015
108.23
109.92
107.76
109.56
24,630
+1.18(+1.09%)
Mar 17, 2015
108.64
108.64
108.07
108.38
22,559
-0.65(-0.59%)
Mar 16, 2015
108.00
109.03
108.00
109.02
18,833
+1.54(+1.44%)
Mar 13, 2015
107.90
107.90
106.88
107.48
23,680
-0.46(-0.43%)
Mar 12, 2015
106.98
108.00
106.98
107.94
12,092
+1.23(+1.15%)
Mar 11, 2015
107.24
107.29
106.68
106.71
24,656
-0.39(-0.36%)
Mar 10, 2015
108.06
108.06
107.09
107.10
19,743
-1.78(-1.64%)
Mar 09, 2015
107.99
108.90
107.99
108.88
14,524
+0.75(+0.69%)
Mar 06, 2015
109.48
109.56
107.93
108.14
49,249
-1.86(-1.69%)
Mar 05, 2015
109.98
110.08
109.58
110.00
23,373
+0.17(+0.15%)
Mar 04, 2015
109.98
110.30
109.28
109.83
34,177
-0.47(-0.43%)
Mar 03, 2015
110.72
110.74
110.10
110.30
23,693
-0.69(-0.62%)
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
.