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 31, 2007
63.31
63.48
62.11
62.11
33,628
-0.86(-1.36%)
Jul 30, 2007
62.52
63.04
62.19
62.96
18,502
+0.66(+1.05%)
Jul 27, 2007
62.79
63.38
62.30
62.31
20,502
-1.05(-1.65%)
Jul 26, 2007
64.00
64.20
62.79
63.35
53,755
-1.31(-2.03%)
Jul 25, 2007
64.95
64.95
64.21
64.67
13,376
+0.12(+0.19%)
Jul 24, 2007
65.23
65.35
64.45
64.55
20,752
-1.06(-1.61%)
Jul 23, 2007
65.48
65.78
65.48
65.60
10,376
+0.55(+0.85%)
Jul 20, 2007
65.78
65.78
64.89
65.05
11,126
-0.85(-1.29%)
Jul 19, 2007
65.95
65.97
65.77
65.90
9,751
+0.27(+0.41%)
Jul 18, 2007
65.67
65.76
65.16
65.62
7,875
-0.21(-0.32%)
Jul 17, 2007
65.90
66.01
65.69
65.83
57,756
+0.09(+0.13%)
Jul 16, 2007
65.66
65.92
65.65
65.74
5,125
+0.17(+0.26%)
Jul 13, 2007
65.39
65.65
65.29
65.58
12,751
+0.26(+0.40%)
Jul 12, 2007
64.31
65.31
64.31
65.31
10,626
+1.18(+1.83%)
Jul 11, 2007
63.71
64.16
63.71
64.14
8,250
+0.41(+0.64%)
Jul 10, 2007
64.34
64.34
63.73
63.73
5,250
-0.86(-1.33%)
Jul 09, 2007
64.67
64.69
64.49
64.58
8,250
-0.02(-0.04%)
Jul 06, 2007
64.19
64.61
64.19
64.61
3,000
+0.22(+0.34%)
Jul 05, 2007
64.31
64.43
64.20
64.39
3,375
-0.01(-0.01%)
Jul 03, 2007
64.40
64.40
64.30
64.40
2,875
+0.37(+0.57%)
Jul 02, 2007
63.75
64.04
63.75
64.03
15,251
+0.51(+0.81%)
Jun 29, 2007
63.81
63.97
63.10
63.52
55,881
-0.34(-0.53%)
Jun 28, 2007
64.01
64.28
63.86
63.86
32,753
-0.18(-0.27%)
Jun 27, 2007
63.23
64.03
63.23
64.03
19,002
+0.58(+0.91%)
Jun 26, 2007
63.91
63.95
63.46
63.46
7,375
-0.13(-0.20%)
Jun 25, 2007
64.25
64.30
63.57
63.59
9,376
-0.34(-0.53%)
Jun 22, 2007
64.53
64.53
63.90
63.92
14,376
-0.74(-1.14%)
Jun 21, 2007
64.62
64.71
64.10
64.66
20,002
+0.11(+0.17%)
Jun 20, 2007
65.38
65.38
64.55
64.55
5,250
-0.58(-0.88%)
Jun 19, 2007
64.75
65.15
64.75
65.12
9,251
+0.30(+0.47%)
Jun 18, 2007
65.03
65.03
64.80
64.82
1,250
-0.10(-0.15%)
Jun 15, 2007
64.95
65.11
64.86
64.91
6,250
+0.41(+0.63%)
Jun 14, 2007
64.30
64.57
64.30
64.50
4,500
+0.31(+0.49%)
Jun 13, 2007
63.58
64.19
63.58
64.19
8,125
+0.92(+1.45%)
Jun 12, 2007
63.69
63.85
63.27
63.27
15,626
-0.65(-1.01%)
Jun 11, 2007
63.59
64.10
63.59
63.92
9,501
+0.13(+0.20%)
Jun 08, 2007
63.11
63.81
63.02
63.79
34,628
+0.71(+1.13%)
Jun 07, 2007
63.83
64.00
63.08
63.08
15,251
-0.98(-1.52%)
Jun 06, 2007
64.33
64.33
63.99
64.06
10,751
-0.59(-0.92%)
Jun 05, 2007
64.85
64.86
64.50
64.65
14,876
-0.29(-0.44%)
Jun 04, 2007
64.85
65.03
64.81
64.94
23,127
+0.04(+0.06%)
Jun 01, 2007
64.91
65.05
64.75
64.90
9,626
+0.23(+0.36%)
May 31, 2007
64.81
64.81
64.62
64.67
5,875
+0.08(+0.12%)
May 30, 2007
63.94
64.58
63.94
64.58
10,251
+0.40(+0.62%)
May 29, 2007
64.05
64.21
63.95
64.19
16,376
+0.25(+0.39%)
May 25, 2007
63.88
64.02
63.85
63.94
23,877
+0.37(+0.58%)
May 24, 2007
64.19
64.41
63.57
63.57
14,376
-0.71(-1.11%)
May 23, 2007
64.45
64.57
64.28
64.28
4,875
-0.06(-0.09%)
May 22, 2007
64.34
64.40
64.19
64.34
3,875
+0.06(+0.09%)
May 21, 2007
64.30
64.45
64.23
64.28
50,630
+0.12(+0.19%)
May 18, 2007
64.06
64.24
63.95
64.16
50,630
+0.34(+0.53%)
May 17, 2007
63.81
63.99
63.71
63.83
59,631
-0.04(-0.06%)
May 16, 2007
63.78
63.87
63.50
63.87
8,375
+0.44(+0.69%)
May 15, 2007
63.91
64.00
63.43
63.43
16,626
-0.03(-0.05%)
May 14, 2007
63.83
63.83
63.45
63.46
1,125
-0.30(-0.48%)
May 11, 2007
63.43
63.76
63.43
63.76
19,627
+0.46(+0.72%)
May 10, 2007
63.64
63.81
63.30
63.31
6,000
-0.66(-1.04%)
May 09, 2007
63.59
64.02
63.59
63.97
29,253
+0.30(+0.46%)
May 08, 2007
63.64
63.69
63.45
63.67
13,126
-0.17(-0.26%)
May 07, 2007
63.79
63.87
63.75
63.84
12,501
+0.26(+0.40%)
May 04, 2007
63.51
63.67
63.51
63.59
8,000
+0.13(+0.20%)
May 03, 2007
63.44
63.49
63.34
63.46
7,625
+0.25(+0.39%)
May 02, 2007
63.00
63.41
63.00
63.21
6,000
+0.34(+0.55%)
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
.