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, 2013
86.28
86.97
86.28
86.39
15,920
+0.06(+0.07%)
Jul 30, 2013
86.62
86.62
86.15
86.33
19,916
+0.03(+0.03%)
Jul 29, 2013
86.46
86.50
86.15
86.31
8,801
-0.29(-0.34%)
Jul 26, 2013
86.19
86.60
85.75
86.60
13,965
+0.09(+0.11%)
Jul 25, 2013
86.06
86.52
85.96
86.50
20,563
+0.31(+0.36%)
Jul 24, 2013
87.03
87.03
86.19
86.19
19,874
-0.65(-0.74%)
Jul 23, 2013
87.04
87.04
86.73
86.84
22,197
+0.01(+0.01%)
Jul 22, 2013
86.75
86.98
86.67
86.83
11,128
+0.12(+0.14%)
Jul 19, 2013
86.47
86.71
86.37
86.71
16,528
-0.24(-0.28%)
Jul 18, 2013
86.53
87.12
86.53
86.95
12,891
+0.65(+0.75%)
Jul 17, 2013
86.51
86.51
86.17
86.31
114,423
+0.15(+0.17%)
Jul 16, 2013
86.27
86.45
86.05
86.16
14,746
-0.25(-0.29%)
Jul 15, 2013
86.18
86.46
86.16
86.41
16,025
+0.33(+0.38%)
Jul 12, 2013
86.04
86.15
85.82
86.08
17,098
-0.09(-0.10%)
Jul 11, 2013
85.88
86.22
85.78
86.17
18,471
+1.27(+1.50%)
Jul 10, 2013
84.78
85.15
84.72
84.90
73,912
+0.04(+0.04%)
Jul 09, 2013
84.77
84.90
84.74
84.86
21,845
+0.69(+0.82%)
Jul 08, 2013
84.46
84.46
84.11
84.17
23,339
+0.57(+0.68%)
Jul 05, 2013
83.45
83.61
82.93
83.60
14,958
+0.78(+0.95%)
Jul 03, 2013
82.45
83.02
82.32
82.82
15,652
-0.01(-0.01%)
Jul 02, 2013
82.95
83.36
82.62
82.83
21,709
-0.14(-0.17%)
Jul 01, 2013
82.94
83.59
82.88
82.97
27,175
+0.09(+0.10%)
Jun 28, 2013
82.93
83.11
82.59
82.88
19,952
-0.39(-0.46%)
Jun 27, 2013
83.29
83.48
83.12
83.27
20,996
+0.52(+0.63%)
Jun 26, 2013
82.35
82.92
82.32
82.74
63,405
+0.95(+1.16%)
Jun 25, 2013
81.78
81.98
81.44
81.79
54,061
+0.49(+0.60%)
Jun 24, 2013
81.19
81.73
80.58
81.30
66,046
-0.60(-0.73%)
Jun 21, 2013
81.93
82.19
81.14
81.90
23,676
+0.68(+0.83%)
Jun 20, 2013
82.61
82.61
80.99
81.23
29,957
-2.15(-2.57%)
Jun 19, 2013
84.39
84.51
83.36
83.37
17,125
-1.16(-1.37%)
Jun 18, 2013
84.07
84.64
84.07
84.53
20,645
+0.78(+0.93%)
Jun 17, 2013
83.83
84.29
83.57
83.75
7,949
+0.50(+0.60%)
Jun 14, 2013
83.65
83.83
83.09
83.25
36,554
-0.54(-0.64%)
Jun 13, 2013
82.69
83.79
82.38
83.79
11,337
+1.02(+1.23%)
Jun 12, 2013
83.74
83.76
82.62
82.77
97,995
-0.49(-0.59%)
Jun 11, 2013
83.32
83.85
83.05
83.26
12,145
-0.62(-0.73%)
Jun 10, 2013
84.22
84.28
83.83
83.87
14,835
-0.15(-0.18%)
Jun 07, 2013
83.49
84.02
83.42
84.02
33,411
+1.24(+1.50%)
Jun 06, 2013
82.17
82.83
81.79
82.78
23,001
+0.62(+0.75%)
Jun 05, 2013
82.96
83.08
82.16
82.16
19,571
-1.13(-1.36%)
Jun 04, 2013
83.77
84.11
83.04
83.29
20,991
-0.46(-0.55%)
Jun 03, 2013
83.35
83.75
83.00
83.75
22,365
+0.64(+0.77%)
May 31, 2013
84.19
84.51
83.11
83.11
19,909
-1.32(-1.56%)
May 30, 2013
84.63
84.75
84.43
84.43
84,794
+0.36(+0.43%)
May 29, 2013
84.38
84.39
83.72
84.07
9,393
-0.80(-0.95%)
May 28, 2013
85.03
85.46
84.63
84.87
12,522
+0.66(+0.78%)
May 24, 2013
83.86
84.31
83.68
84.21
10,948
+0.13(+0.15%)
May 23, 2013
83.62
84.31
83.47
84.09
32,083
-0.36(-0.43%)
May 22, 2013
85.01
85.59
84.21
84.45
13,086
-0.62(-0.72%)
May 21, 2013
84.94
85.23
84.77
85.06
30,508
+0.35(+0.41%)
May 20, 2013
84.85
85.12
84.71
84.71
24,086
-0.15(-0.17%)
May 17, 2013
84.33
84.91
84.29
84.86
16,155
+0.76(+0.91%)
May 16, 2013
84.33
84.49
83.97
84.09
17,465
-0.35(-0.42%)
May 15, 2013
83.86
84.74
83.86
84.45
11,884
+1.46(+1.75%)
May 13, 2013
82.88
83.20
82.77
82.99
20,966
+0.06(+0.08%)
May 10, 2013
82.74
82.93
82.64
82.93
11,860
+0.30(+0.37%)
May 09, 2013
82.89
82.99
82.60
82.62
20,751
-0.15(-0.18%)
May 08, 2013
82.49
82.83
82.41
82.77
8,513
+0.20(+0.24%)
May 07, 2013
82.34
82.60
82.30
82.57
8,351
+0.39(+0.48%)
May 06, 2013
82.18
82.30
82.01
82.18
23,359
+0.11(+0.14%)
May 03, 2013
81.95
82.25
81.33
82.07
9,694
+0.74(+0.91%)
May 02, 2013
80.90
81.35
80.80
81.33
9,394
+0.67(+0.83%)
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
.