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, 2017
137.84
137.97
137.55
137.55
12,942
-0.03(-0.02%)
Jul 28, 2017
137.63
137.94
137.25
137.58
44,550
-0.30(-0.22%)
Jul 27, 2017
138.58
138.58
137.18
137.88
21,923
-0.73(-0.52%)
Jul 26, 2017
138.89
138.89
138.44
138.61
21,969
-0.06(-0.04%)
Jul 25, 2017
138.95
138.95
138.57
138.66
32,252
+0.38(+0.28%)
Jul 24, 2017
138.45
138.45
138.14
138.28
15,996
-0.14(-0.10%)
Jul 21, 2017
138.12
138.48
138.03
138.42
22,815
-0.38(-0.28%)
Jul 20, 2017
138.98
138.99
138.66
138.81
29,428
+0.08(+0.05%)
Jul 19, 2017
138.33
138.73
138.31
138.73
21,948
+0.66(+0.48%)
Jul 18, 2017
137.84
138.07
137.61
138.07
21,308
+0.06(+0.04%)
Jul 17, 2017
138.17
138.32
138.00
138.01
18,862
-0.11(-0.08%)
Jul 14, 2017
137.48
138.35
137.48
138.12
18,126
+0.64(+0.47%)
Jul 13, 2017
137.16
137.56
137.09
137.48
15,742
+0.24(+0.18%)
Jul 12, 2017
137.01
137.30
136.94
137.24
11,720
+0.77(+0.57%)
Jul 11, 2017
136.42
136.59
136.02
136.47
19,849
-0.05(-0.03%)
Jul 10, 2017
136.71
136.79
136.32
136.51
45,715
+0.04(+0.03%)
Jul 07, 2017
136.04
136.62
135.99
136.47
21,723
+0.72(+0.53%)
Jul 06, 2017
136.57
136.57
135.76
135.76
20,382
-1.26(-0.92%)
Jul 05, 2017
137.04
137.21
136.75
137.01
29,883
+0.11(+0.08%)
Jul 03, 2017
136.94
137.39
136.90
136.90
22,012
+0.46(+0.33%)
Jun 30, 2017
136.59
136.80
136.35
136.45
27,624
+0.26(+0.19%)
Jun 29, 2017
137.46
137.46
135.63
136.19
16,264
-1.02(-0.74%)
Jun 28, 2017
136.91
137.51
136.91
137.20
12,947
+0.83(+0.61%)
Jun 27, 2017
137.33
137.46
136.37
136.37
22,682
-0.97(-0.70%)
Jun 26, 2017
137.78
137.95
137.34
137.34
13,322
-0.06(-0.05%)
Jun 23, 2017
137.13
137.60
137.13
137.40
23,320
+0.32(+0.24%)
Jun 22, 2017
137.17
137.61
137.06
137.08
23,904
+0.06(+0.05%)
Jun 21, 2017
137.20
137.23
136.71
137.01
11,809
-0.01(-0.01%)
Jun 20, 2017
137.56
137.63
137.02
137.02
48,170
-0.74(-0.54%)
Jun 19, 2017
136.97
137.76
136.97
137.76
17,335
+1.28(+0.94%)
Jun 16, 2017
136.47
136.60
135.96
136.49
9,667
-0.03(-0.02%)
Jun 15, 2017
135.72
136.60
135.60
136.51
34,147
-0.18(-0.13%)
Jun 14, 2017
136.98
137.12
136.13
136.69
13,082
-0.04(-0.03%)
Jun 13, 2017
136.59
136.73
136.37
136.73
10,514
+0.55(+0.40%)
Jun 12, 2017
136.04
136.18
135.53
136.18
14,818
+0.01(+0.01%)
Jun 09, 2017
136.98
137.36
135.67
136.17
20,502
-0.72(-0.53%)
Jun 08, 2017
137.13
137.26
136.60
136.89
12,323
-0.39(-0.28%)
Jun 07, 2017
137.25
137.36
136.77
137.28
13,247
+0.14(+0.10%)
Jun 06, 2017
136.98
137.43
136.87
137.14
14,763
-0.18(-0.13%)
Jun 05, 2017
137.35
137.42
137.07
137.32
17,050
-0.11(-0.08%)
Jun 02, 2017
136.66
137.59
136.63
137.43
12,795
+1.05(+0.77%)
Jun 01, 2017
135.67
136.38
135.58
136.38
17,825
+0.94(+0.69%)
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%)
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
.