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, 2017
139.14
139.75
139.10
139.51
18,589
+0.73(+0.52%)
Aug 30, 2017
138.61
138.94
138.45
138.79
19,291
+0.34(+0.25%)
Aug 29, 2017
137.27
138.57
137.27
138.44
16,572
+0.42(+0.30%)
Aug 28, 2017
138.01
138.35
137.83
138.02
12,717
+0.18(+0.13%)
Aug 25, 2017
137.98
138.32
137.83
137.84
24,946
+0.34(+0.25%)
Aug 24, 2017
138.04
138.04
137.41
137.50
17,320
-0.37(-0.27%)
Aug 23, 2017
138.07
138.10
137.74
137.87
13,339
-0.63(-0.46%)
Aug 22, 2017
137.48
138.57
137.48
138.51
40,360
+1.22(+0.89%)
Aug 21, 2017
136.96
137.30
136.68
137.28
13,680
+0.32(+0.23%)
Aug 18, 2017
137.11
137.75
136.96
136.97
14,255
-0.38(-0.28%)
Aug 17, 2017
139.04
139.04
137.33
137.35
15,366
-1.99(-1.43%)
Aug 16, 2017
139.46
139.76
139.19
139.34
25,683
+0.17(+0.12%)
Aug 15, 2017
139.19
139.36
138.97
139.18
20,125
+0.31(+0.22%)
Aug 14, 2017
138.42
138.96
138.42
138.87
20,710
+1.12(+0.81%)
Aug 11, 2017
137.56
138.12
137.48
137.75
17,526
+0.45(+0.33%)
Aug 10, 2017
138.97
138.97
137.30
137.30
20,048
-2.00(-1.44%)
Aug 09, 2017
138.78
139.31
138.74
139.31
26,102
+0.29(+0.21%)
Aug 08, 2017
139.01
139.72
138.85
139.02
26,081
-0.18(-0.13%)
Aug 07, 2017
138.85
139.20
138.85
139.20
10,667
+0.54(+0.39%)
Aug 04, 2017
138.77
138.92
138.56
138.66
17,674
+0.19(+0.14%)
Aug 03, 2017
138.66
138.66
138.37
138.47
14,048
-0.23(-0.16%)
Aug 02, 2017
138.71
138.76
138.39
138.69
20,739
+1.01(+0.74%)
Aug 01, 2017
137.82
137.87
137.52
137.68
21,567
+0.13(+0.10%)
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%)
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
.