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 (%)
Sep 30, 2014
102.10
102.12
101.52
101.60
12,583
-0.31(-0.31%)
Sep 29, 2014
101.46
101.95
101.30
101.92
10,031
-0.31(-0.30%)
Sep 26, 2014
101.66
102.36
101.44
102.22
9,255
+0.53(+0.52%)
Sep 25, 2014
102.51
102.51
101.57
101.69
10,036
-1.32(-1.29%)
Sep 24, 2014
102.10
103.01
102.06
103.01
13,570
+0.86(+0.84%)
Sep 23, 2014
102.57
102.78
102.16
102.16
9,433
-0.76(-0.74%)
Sep 22, 2014
103.42
103.42
102.83
102.92
65,932
-0.68(-0.66%)
Sep 19, 2014
104.04
104.07
103.52
103.60
14,714
-0.04(-0.04%)
Sep 18, 2014
103.27
103.65
103.27
103.65
4,988
+0.58(+0.56%)
Sep 17, 2014
102.94
103.23
102.65
103.07
131,225
+0.25(+0.24%)
Sep 16, 2014
101.87
102.93
101.87
102.82
14,293
+0.69(+0.67%)
Sep 15, 2014
102.02
102.18
101.88
102.14
2,547
+0.09(+0.09%)
Sep 12, 2014
102.38
102.38
101.80
102.05
5,057
-0.50(-0.49%)
Sep 11, 2014
102.01
102.55
101.98
102.55
11,919
+0.25(+0.24%)
Sep 10, 2014
102.04
102.39
102.04
102.30
5,221
+0.39(+0.38%)
Sep 09, 2014
102.25
102.30
101.91
101.91
8,726
-0.40(-0.39%)
Sep 08, 2014
102.38
102.38
102.08
102.31
5,827
-0.06(-0.06%)
Sep 05, 2014
102.14
102.38
101.59
102.38
124,391
+0.46(+0.45%)
Sep 04, 2014
102.17
102.43
101.91
101.92
8,684
-0.06(-0.06%)
Sep 03, 2014
102.10
102.14
101.91
101.98
19,421
+0.15(+0.15%)
Sep 02, 2014
101.78
101.90
101.53
101.83
7,827
+0.18(+0.17%)
Aug 29, 2014
101.90
101.66
101.66
101.66
3,987
+0.07(+0.07%)
Aug 28, 2014
101.41
101.62
101.29
101.59
9,522
+0.03(+0.03%)
Aug 27, 2014
101.69
101.80
101.55
101.55
3,377
-0.19(-0.18%)
Aug 26, 2014
101.96
102.01
101.68
101.74
5,807
-0.02(-0.02%)
Aug 25, 2014
101.78
101.91
101.64
101.76
6,043
+0.52(+0.52%)
Aug 22, 2014
101.39
101.58
101.24
101.24
7,353
-0.32(-0.31%)
Aug 21, 2014
101.45
101.67
101.20
101.56
9,193
+0.36(+0.35%)
Aug 20, 2014
100.94
101.22
100.94
101.20
13,261
+0.25(+0.25%)
Aug 19, 2014
100.72
101.01
100.72
100.94
12,989
+0.34(+0.34%)
Aug 18, 2014
100.13
100.54
100.13
100.60
4,989
+0.84(+0.84%)
Aug 15, 2014
100.15
100.15
99.28
99.77
9,442
+0.03(+0.03%)
Aug 14, 2014
99.56
99.77
99.56
99.74
6,274
+0.44(+0.44%)
Aug 13, 2014
98.93
99.38
98.92
99.30
4,772
+0.72(+0.73%)
Aug 12, 2014
98.80
98.80
98.48
98.58
4,286
-0.09(-0.09%)
Aug 11, 2014
98.62
99.09
98.62
98.67
8,096
+0.31(+0.32%)
Aug 08, 2014
97.53
98.26
97.41
98.35
8,283
+1.00(+1.03%)
Aug 07, 2014
98.06
98.21
97.21
97.35
14,845
-0.56(-0.58%)
Aug 06, 2014
97.11
98.06
97.11
97.92
7,180
-0.10(-0.10%)
Aug 05, 2014
98.52
98.52
97.69
98.01
4,016
-0.89(-0.90%)
Aug 04, 2014
98.21
98.91
98.14
98.91
6,149
+0.74(+0.75%)
Aug 01, 2014
97.86
98.45
97.63
98.17
15,184
+0.03(+0.03%)
Jul 31, 2014
99.34
99.34
98.06
98.14
21,584
-1.70(-1.70%)
Jul 30, 2014
100.26
100.26
99.70
99.84
3,893
-0.13(-0.13%)
Jul 29, 2014
100.70
100.70
99.97
99.97
6,162
-0.54(-0.54%)
Jul 28, 2014
100.23
100.60
100.14
100.51
10,314
-0.19(-0.19%)
Jul 25, 2014
101.09
101.09
100.71
100.71
3,876
-0.45(-0.45%)
Jul 24, 2014
101.26
101.34
101.16
101.16
8,039
-0.08(-0.08%)
Jul 23, 2014
101.42
101.50
101.10
101.25
7,077
-0.03(-0.03%)
Jul 22, 2014
101.30
101.36
101.17
101.28
9,045
+0.12(+0.12%)
Jul 21, 2014
100.85
101.22
100.63
101.15
5,642
-0.07(-0.07%)
Jul 18, 2014
100.40
101.22
100.40
101.22
8,186
+1.00(+0.99%)
Jul 17, 2014
101.00
101.18
100.23
100.23
6,921
-0.70(-0.69%)
Jul 16, 2014
100.94
101.03
100.74
100.93
12,389
+0.37(+0.37%)
Jul 15, 2014
100.51
100.66
100.30
100.56
7,279
-0.49(-0.49%)
Jul 14, 2014
101.31
101.31
100.98
101.05
9,153
+0.43(+0.43%)
Jul 11, 2014
100.42
100.70
100.26
100.62
7,419
+0.03(+0.02%)
Jul 10, 2014
99.94
100.66
99.94
100.59
9,495
-0.33(-0.33%)
Jul 09, 2014
100.87
100.93
100.61
100.93
6,930
+0.45(+0.44%)
Jul 08, 2014
100.82
100.82
100.48
100.48
5,532
-0.47(-0.47%)
Jul 07, 2014
101.23
101.23
100.95
100.95
8,886
-0.37(-0.37%)
Jul 03, 2014
101.07
101.32
101.32
101.32
7,519
+0.65(+0.65%)
Jul 02, 2014
100.50
100.79
100.50
100.67
5,084
+0.07(+0.07%)
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
.