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 29, 2017
141.04
141.17
140.72
141.17
22,693
+0.23(+0.17%)
Sep 28, 2017
140.92
141.15
140.82
140.94
11,821
+0.21(+0.15%)
Sep 27, 2017
141.16
141.16
140.44
140.73
32,219
+0.10(+0.07%)
Sep 26, 2017
140.74
140.88
140.62
140.63
12,039
+0.25(+0.18%)
Sep 25, 2017
140.49
140.59
140.14
140.38
18,317
-0.15(-0.11%)
Sep 22, 2017
140.34
140.53
140.15
140.53
18,174
+0.00(+0.00%)
Sep 21, 2017
140.91
140.94
140.53
140.53
19,982
-0.53(-0.38%)
Sep 20, 2017
141.17
141.17
140.44
141.06
18,278
-0.22(-0.16%)
Sep 19, 2017
141.63
141.63
141.27
141.28
14,500
-0.11(-0.08%)
Sep 18, 2017
141.59
141.59
141.16
141.40
21,951
+0.07(+0.05%)
Sep 15, 2017
141.15
141.32
141.12
141.32
22,515
+0.21(+0.15%)
Sep 14, 2017
140.92
141.21
140.92
141.12
13,634
+0.02(+0.01%)
Sep 13, 2017
140.90
141.11
140.76
141.10
17,313
+0.01(+0.01%)
Sep 12, 2017
141.24
141.24
140.81
141.09
8,759
+0.14(+0.10%)
Sep 11, 2017
140.03
140.96
140.03
140.95
26,739
+1.78(+1.28%)
Sep 08, 2017
139.07
139.52
139.07
139.17
13,501
-0.14(-0.10%)
Sep 07, 2017
139.24
139.35
138.87
139.31
19,639
+0.28(+0.20%)
Sep 06, 2017
138.97
139.22
138.78
139.03
14,132
+0.45(+0.33%)
Sep 05, 2017
139.47
139.50
138.11
138.58
16,731
-1.20(-0.86%)
Sep 01, 2017
139.76
140.03
139.71
139.77
31,453
+0.26(+0.19%)
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%)
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
.