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 (%)
Jul 29, 2005
52.67
52.67
52.33
52.33
2,375
-0.29(-0.55%)
Jul 28, 2005
52.41
52.66
52.41
52.62
5,375
+0.31(+0.60%)
Jul 27, 2005
52.23
52.31
52.08
52.31
4,000
+0.17(+0.32%)
Jul 26, 2005
52.07
52.15
51.96
52.14
5,250
+0.17(+0.32%)
Jul 25, 2005
52.27
52.31
51.97
51.97
1,250
-0.28(-0.54%)
Jul 22, 2005
52.19
52.25
51.99
52.25
10,251
+0.14(+0.26%)
Jul 21, 2005
52.34
52.43
52.06
52.11
6,875
-0.30(-0.58%)
Jul 20, 2005
52.20
52.42
51.99
52.42
3,625
+0.22(+0.41%)
Jul 19, 2005
51.82
52.20
51.82
52.20
39,629
+0.38(+0.74%)
Jul 18, 2005
51.83
51.90
51.80
51.82
4,250
-0.23(-0.45%)
Jul 15, 2005
51.83
52.08
51.82
52.05
5,000
+0.03(+0.06%)
Jul 14, 2005
52.10
52.10
51.91
52.02
10,876
+0.26(+0.49%)
Jul 13, 2005
51.72
51.79
51.63
51.76
5,625
-0.05(-0.09%)
Jul 12, 2005
51.58
51.85
51.58
51.81
2,625
+0.24(+0.47%)
Jul 11, 2005
51.60
51.63
51.47
51.57
3,875
+0.18(+0.34%)
Jul 08, 2005
50.83
51.39
50.83
51.39
2,125
+0.73(+1.44%)
Jul 07, 2005
49.99
50.67
49.99
50.67
9,000
+0.07(+0.14%)
Jul 06, 2005
50.83
50.97
50.57
50.59
22,877
-0.38(-0.74%)
Jul 05, 2005
50.57
51.04
50.57
50.97
2,125
+0.24(+0.47%)
Jul 01, 2005
50.80
50.87
50.70
50.73
3,375
+0.09(+0.17%)
Jun 30, 2005
51.16
51.17
50.64
50.64
4,000
-0.43(-0.85%)
Jun 29, 2005
51.19
51.20
51.07
51.07
1,125
+0.00(+0.00%)
Jun 28, 2005
50.71
51.07
50.71
51.07
5,500
+0.58(+1.14%)
Jun 27, 2005
50.50
50.52
50.43
50.50
4,125
-0.20(-0.39%)
Jun 24, 2005
50.91
50.91
50.67
50.70
3,750
-0.49(-0.95%)
Jun 23, 2005
51.83
51.83
51.19
51.19
2,750
-0.58(-1.13%)
Jun 22, 2005
51.95
51.95
51.67
51.77
2,750
+0.03(+0.06%)
Jun 21, 2005
51.76
51.85
51.70
51.74
9,501
-0.34(-0.66%)
Jun 20, 2005
51.79
52.08
51.73
52.08
20,502
+0.10(+0.18%)
Jun 17, 2005
51.98
52.08
51.85
51.99
55,130
+0.31(+0.60%)
Jun 16, 2005
51.76
51.76
51.59
51.67
3,375
+0.00(+0.00%)
Jun 15, 2005
51.83
51.83
51.46
51.67
1,250
+0.07(+0.14%)
Jun 14, 2005
51.47
51.66
51.47
51.60
4,250
+0.05(+0.09%)
Jun 13, 2005
51.43
51.60
51.43
51.55
3,625
+0.17(+0.33%)
Jun 10, 2005
51.63
51.63
51.22
51.39
5,625
-0.04(-0.08%)
Jun 09, 2005
51.47
51.47
51.15
51.43
6,250
+0.10(+0.19%)
Jun 08, 2005
51.75
51.75
51.33
51.33
4,125
-0.22(-0.43%)
Jun 07, 2005
51.82
51.95
51.55
51.55
10,751
+0.07(+0.14%)
Jun 06, 2005
51.49
51.49
51.31
51.48
5,250
+0.06(+0.12%)
Jun 03, 2005
51.76
51.76
51.37
51.42
7,875
-0.42(-0.80%)
Jun 02, 2005
51.70
51.83
51.64
51.83
6,750
+0.29(+0.56%)
Jun 01, 2005
51.35
51.83
51.35
51.55
23,377
+0.12(+0.23%)
May 31, 2005
51.67
51.67
51.31
51.43
8,000
-0.21(-0.40%)
May 27, 2005
51.75
51.75
51.55
51.63
2,125
-0.05(-0.09%)
May 26, 2005
51.56
51.68
51.56
51.68
7,500
+0.30(+0.59%)
May 25, 2005
51.35
51.38
51.12
51.38
2,625
-0.14(-0.28%)
May 24, 2005
51.42
51.55
51.42
51.52
5,000
-0.19(-0.37%)
May 23, 2005
51.53
51.75
51.51
51.71
5,000
+0.27(+0.53%)
May 20, 2005
51.47
51.50
51.37
51.44
1,500
-0.03(-0.06%)
May 19, 2005
51.51
51.51
51.29
51.47
5,625
+0.14(+0.26%)
May 18, 2005
51.11
51.49
51.07
51.34
11,751
+0.57(+1.12%)
May 17, 2005
50.51
50.77
50.31
50.77
2,000
+0.18(+0.36%)
May 16, 2005
50.34
50.59
50.28
50.59
2,125
+0.54(+1.07%)
May 13, 2005
50.27
50.39
49.80
50.05
6,500
-0.28(-0.56%)
May 12, 2005
50.67
50.84
50.25
50.33
14,001
-0.29(-0.57%)
May 11, 2005
50.28
50.62
50.12
50.62
8,625
+0.21(+0.41%)
May 10, 2005
50.59
50.63
50.27
50.41
18,126
-0.46(-0.91%)
May 09, 2005
50.55
50.88
50.55
50.87
3,875
+0.23(+0.46%)
May 06, 2005
50.89
50.89
50.55
50.64
8,250
+0.08(+0.16%)
May 05, 2005
50.87
50.87
50.46
50.56
875
-0.19(-0.38%)
May 04, 2005
50.51
50.75
50.51
50.75
3,125
+0.37(+0.73%)
May 03, 2005
50.38
50.51
50.34
50.39
4,500
-0.02(-0.03%)
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
.