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 31, 2017
135.48
135.53
135.26
135.45
11,104
+0.09(+0.07%)
May 30, 2017
135.06
135.49
135.06
135.35
10,920
+0.05(+0.03%)
May 26, 2017
135.09
135.44
135.09
135.31
10,308
+0.04(+0.03%)
May 25, 2017
134.81
135.37
134.69
135.27
12,628
+0.72(+0.54%)
May 24, 2017
134.47
134.56
134.23
134.55
12,021
+0.32(+0.24%)
May 23, 2017
134.27
134.36
134.17
134.23
16,788
+0.20(+0.15%)
May 22, 2017
133.58
134.03
133.58
134.03
22,082
+0.79(+0.59%)
May 19, 2017
132.73
133.56
132.73
133.24
25,382
+0.76(+0.57%)
May 18, 2017
131.87
132.85
131.87
132.48
19,700
+0.61(+0.46%)
May 17, 2017
133.19
133.19
131.87
131.87
29,961
-2.45(-1.82%)
May 16, 2017
134.33
134.35
133.94
134.31
48,983
+0.11(+0.08%)
May 15, 2017
133.82
134.29
133.82
134.20
40,611
+0.53(+0.40%)
May 12, 2017
133.61
133.91
133.55
133.67
18,265
-0.18(-0.14%)
May 11, 2017
133.54
133.85
133.06
133.85
17,441
+0.04(+0.03%)
May 10, 2017
133.91
133.91
133.66
133.81
15,650
-0.12(-0.09%)
May 09, 2017
134.07
134.24
133.88
133.93
25,975
-0.06(-0.04%)
May 08, 2017
133.87
134.04
133.67
133.99
30,553
+0.16(+0.12%)
May 05, 2017
133.25
133.83
133.16
133.83
36,286
+0.77(+0.58%)
May 04, 2017
132.95
133.06
132.56
133.06
22,579
+0.28(+0.21%)
May 03, 2017
132.72
132.86
132.40
132.78
25,282
-0.18(-0.13%)
May 02, 2017
132.98
133.12
132.88
132.96
41,990
+0.06(+0.05%)
May 01, 2017
132.90
133.09
132.66
132.90
20,240
+0.42(+0.32%)
Apr 28, 2017
132.92
133.03
132.29
132.48
9,983
-0.35(-0.27%)
Apr 27, 2017
132.70
132.99
132.50
132.83
24,949
+0.19(+0.14%)
Apr 26, 2017
132.95
133.27
132.64
132.64
16,202
-0.27(-0.20%)
Apr 25, 2017
132.70
133.08
132.63
132.91
23,574
+0.53(+0.40%)
Apr 24, 2017
132.38
132.62
132.19
132.38
23,327
+1.20(+0.91%)
Apr 21, 2017
131.22
131.40
130.91
131.19
20,209
-0.08(-0.06%)
Apr 20, 2017
130.69
131.60
130.65
131.27
14,384
+0.95(+0.73%)
Apr 19, 2017
130.87
130.94
130.20
130.32
19,595
-0.33(-0.25%)
Apr 18, 2017
130.55
130.89
130.37
130.65
14,490
-0.32(-0.25%)
Apr 17, 2017
130.47
130.97
130.41
130.97
18,092
+0.78(+0.60%)
Apr 13, 2017
130.81
131.21
130.19
130.19
37,965
-0.85(-0.65%)
Apr 12, 2017
131.30
131.36
130.88
131.05
45,669
-0.31(-0.24%)
Apr 11, 2017
131.35
131.36
130.59
131.36
37,861
-0.23(-0.18%)
Apr 10, 2017
131.73
132.00
131.31
131.60
45,939
+0.02(+0.01%)
Apr 07, 2017
131.57
131.92
131.45
131.58
30,085
+0.08(+0.06%)
Apr 06, 2017
131.50
131.77
131.36
131.49
28,079
+0.02(+0.02%)
Apr 05, 2017
132.09
132.73
131.36
131.47
108,748
-0.33(-0.25%)
Apr 04, 2017
131.27
131.80
131.24
131.80
25,012
+0.41(+0.31%)
Apr 03, 2017
131.62
131.89
130.84
131.39
84,426
-0.19(-0.15%)
Mar 31, 2017
131.58
131.99
131.45
131.59
17,123
-0.17(-0.13%)
Mar 30, 2017
131.67
132.12
131.54
131.75
29,177
+0.12(+0.09%)
Mar 29, 2017
131.33
131.82
131.33
131.63
26,985
-0.05(-0.04%)
Mar 28, 2017
130.60
131.93
130.58
131.68
17,655
+0.84(+0.64%)
Mar 27, 2017
129.99
130.91
129.98
130.84
13,482
-0.06(-0.04%)
Mar 24, 2017
131.20
131.52
130.55
130.90
31,812
-0.21(-0.16%)
Mar 23, 2017
131.11
131.67
130.91
131.11
12,357
-0.22(-0.17%)
Mar 22, 2017
130.86
131.33
130.62
131.33
41,549
+0.48(+0.37%)
Mar 21, 2017
132.31
132.48
130.76
130.85
18,190
-1.09(-0.83%)
Mar 20, 2017
131.97
132.27
131.82
131.94
16,459
-0.02(-0.01%)
Mar 17, 2017
132.01
132.45
131.96
131.96
23,793
-0.13(-0.10%)
Mar 16, 2017
132.58
132.58
131.82
132.09
21,192
-0.43(-0.33%)
Mar 15, 2017
131.43
132.68
131.43
132.52
28,033
+1.35(+1.03%)
Mar 14, 2017
131.39
131.39
131.00
131.17
21,653
-0.50(-0.38%)
Mar 13, 2017
131.71
131.93
131.48
131.67
11,279
-0.25(-0.19%)
Mar 10, 2017
131.95
131.96
131.49
131.92
15,221
+0.56(+0.43%)
Mar 09, 2017
131.28
131.42
130.87
131.36
23,267
+0.05(+0.04%)
Mar 08, 2017
131.35
131.63
131.14
131.31
90,891
-0.05(-0.04%)
Mar 07, 2017
131.25
131.69
131.22
131.36
12,667
-0.37(-0.28%)
Mar 06, 2017
131.40
131.75
131.22
131.73
16,214
-0.19(-0.14%)
Mar 03, 2017
131.60
131.92
131.29
131.92
17,986
+0.15(+0.11%)
Mar 02, 2017
132.20
132.20
131.71
131.77
10,297
-0.53(-0.40%)
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
.