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 (%)
Aug 31, 2016
117.49
117.49
116.79
117.21
11,061
-0.43(-0.37%)
Aug 30, 2016
117.93
117.93
117.30
117.64
11,564
-0.13(-0.11%)
Aug 29, 2016
117.43
117.97
117.43
117.77
7,668
+0.53(+0.45%)
Aug 26, 2016
117.47
118.20
116.79
117.24
15,443
-0.09(-0.08%)
Aug 25, 2016
117.42
117.62
117.20
117.33
5,281
-0.16(-0.13%)
Aug 24, 2016
118.20
118.20
117.47
117.48
6,869
-0.76(-0.64%)
Aug 23, 2016
118.39
118.61
118.16
118.24
9,223
+0.22(+0.19%)
Aug 22, 2016
117.97
118.18
117.78
118.02
15,209
-0.28(-0.23%)
Aug 19, 2016
117.89
118.30
117.78
118.30
10,065
+0.22(+0.18%)
Aug 18, 2016
118.08
118.32
117.92
118.08
14,205
-0.05(-0.04%)
Aug 17, 2016
117.84
118.13
117.42
118.13
11,984
+0.20(+0.17%)
Aug 16, 2016
118.09
118.23
117.87
117.93
12,399
-0.45(-0.38%)
Aug 15, 2016
118.03
118.58
118.03
118.38
22,062
+0.47(+0.40%)
Aug 12, 2016
117.91
117.91
117.61
117.91
18,683
-0.18(-0.15%)
Aug 11, 2016
117.82
118.20
117.69
118.09
14,805
+0.57(+0.48%)
Aug 10, 2016
117.83
117.95
117.40
117.52
10,861
-0.32(-0.27%)
Aug 09, 2016
117.78
118.07
117.73
117.84
10,741
+0.28(+0.24%)
Aug 08, 2016
117.59
117.70
117.48
117.56
18,271
+0.06(+0.05%)
Aug 05, 2016
116.99
117.54
116.86
117.50
6,117
+0.99(+0.85%)
Aug 04, 2016
116.33
116.56
116.32
116.51
12,331
+0.35(+0.30%)
Aug 03, 2016
115.83
116.21
115.83
116.16
7,710
+0.05(+0.04%)
Aug 02, 2016
116.58
116.58
115.68
116.11
9,116
-0.53(-0.46%)
Aug 01, 2016
116.50
116.95
116.35
116.64
6,501
+0.03(+0.03%)
Jul 29, 2016
116.44
116.80
116.44
116.61
5,438
+0.14(+0.12%)
Jul 28, 2016
116.09
116.50
115.73
116.47
7,228
+0.33(+0.28%)
Jul 27, 2016
116.56
116.73
115.85
116.14
29,170
+0.34(+0.29%)
Jul 26, 2016
115.95
116.08
115.58
115.81
5,241
+0.03(+0.02%)
Jul 25, 2016
116.14
116.14
115.49
115.78
5,911
-0.31(-0.27%)
Jul 22, 2016
115.44
116.25
115.44
116.09
8,067
+0.44(+0.38%)
Jul 21, 2016
116.04
116.29
115.54
115.64
5,081
-0.77(-0.66%)
Jul 20, 2016
116.15
116.44
116.02
116.41
9,379
+0.85(+0.73%)
Jul 19, 2016
115.43
115.61
115.30
115.57
3,994
-0.05(-0.04%)
Jul 18, 2016
115.36
115.75
115.36
115.61
6,122
+0.32(+0.28%)
Jul 15, 2016
115.64
115.64
115.03
115.29
10,334
-0.15(-0.13%)
Jul 14, 2016
115.29
115.64
115.17
115.44
9,370
+0.67(+0.58%)
Jul 13, 2016
114.80
114.90
114.56
114.77
8,996
+0.15(+0.13%)
Jul 12, 2016
114.42
114.75
114.42
114.63
14,940
+0.74(+0.65%)
Jul 11, 2016
113.90
114.34
113.89
113.89
27,413
+0.34(+0.30%)
Jul 08, 2016
112.81
113.63
112.12
113.55
18,458
+1.43(+1.28%)
Jul 07, 2016
112.19
112.66
111.69
112.12
11,994
+0.09(+0.08%)
Jul 06, 2016
111.06
112.12
110.90
112.03
50,377
+0.55(+0.49%)
Jul 05, 2016
111.75
111.75
111.22
111.48
23,645
-0.72(-0.64%)
Jul 01, 2016
111.95
112.20
112.20
112.20
11,172
+0.13(+0.11%)
Jun 30, 2016
110.44
112.07
110.44
112.07
15,828
+1.69(+1.53%)
Jun 29, 2016
109.64
110.49
109.46
110.38
11,918
+1.86(+1.72%)
Jun 28, 2016
107.67
108.52
107.42
108.52
12,777
+1.97(+1.85%)
Jun 27, 2016
107.70
107.70
106.07
106.55
25,627
-2.21(-2.03%)
Jun 24, 2016
108.35
110.05
107.71
108.76
25,721
-2.90(-2.60%)
Jun 23, 2016
111.61
111.90
111.40
111.66
6,127
+0.96(+0.87%)
Jun 22, 2016
110.83
111.28
110.67
110.70
5,113
-0.14(-0.12%)
Jun 21, 2016
110.61
111.00
110.47
110.84
11,211
+0.47(+0.42%)
Jun 20, 2016
110.86
111.22
110.37
110.37
8,626
+0.45(+0.40%)
Jun 17, 2016
110.15
110.15
109.56
109.93
8,384
-0.08(-0.07%)
Jun 16, 2016
109.05
110.01
108.51
110.01
7,397
+0.50(+0.46%)
Jun 15, 2016
110.10
110.18
109.51
109.51
8,465
-0.21(-0.19%)
Jun 14, 2016
109.91
110.13
109.35
109.72
8,225
-0.27(-0.25%)
Jun 13, 2016
110.46
111.03
109.99
109.99
8,273
-1.08(-0.97%)
Jun 10, 2016
111.05
111.37
110.83
111.07
5,760
-0.85(-0.76%)
Jun 09, 2016
111.64
112.00
111.58
111.92
15,560
-0.21(-0.19%)
Jun 08, 2016
111.76
112.20
111.76
112.13
7,641
+0.34(+0.30%)
Jun 07, 2016
111.87
112.27
111.74
111.79
13,413
+0.07(+0.06%)
Jun 06, 2016
111.08
111.81
111.08
111.72
9,347
+0.70(+0.63%)
Jun 03, 2016
111.03
111.16
110.21
111.02
14,123
-0.34(-0.31%)
Jun 02, 2016
110.86
111.36
110.61
111.36
7,977
+0.29(+0.26%)
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
.