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, 2020
193.52
195.34
193.18
194.32
8,150
+1.79(+0.93%)
Sep 29, 2020
192.94
193.69
192.24
192.53
5,563
-0.61(-0.31%)
Sep 28, 2020
192.19
193.77
192.19
193.13
6,468
+2.75(+1.45%)
Sep 25, 2020
187.04
190.38
186.52
190.38
4,616
+3.10(+1.65%)
Sep 24, 2020
185.70
188.89
185.70
187.28
10,758
-0.01(-0.00%)
Sep 23, 2020
190.91
191.00
187.07
187.29
5,803
-4.08(-2.13%)
Sep 22, 2020
191.22
191.37
189.60
191.37
4,227
+1.50(+0.79%)
Sep 21, 2020
188.62
189.87
186.93
189.87
15,474
-2.38(-1.24%)
Sep 18, 2020
194.18
194.46
191.56
192.25
6,041
-1.71(-0.88%)
Sep 17, 2020
192.20
195.02
192.20
193.96
3,653
-1.61(-0.83%)
Sep 16, 2020
196.51
197.23
195.57
195.57
9,412
-0.93(-0.47%)
Sep 15, 2020
197.66
197.79
195.83
196.50
9,458
+1.02(+0.52%)
Sep 14, 2020
195.53
196.00
195.13
195.47
7,457
+2.98(+1.55%)
Sep 11, 2020
192.83
193.62
191.39
192.49
5,739
+0.43(+0.22%)
Sep 10, 2020
196.71
196.71
192.06
192.06
9,165
-3.78(-1.93%)
Sep 09, 2020
194.43
196.88
194.43
195.84
6,424
+4.19(+2.18%)
Sep 08, 2020
194.12
194.12
191.66
191.66
6,656
-5.13(-2.61%)
Sep 04, 2020
197.59
199.10
192.83
196.79
23,966
-0.80(-0.41%)
Sep 03, 2020
203.37
204.28
196.78
197.59
9,120
-7.85(-3.82%)
Sep 02, 2020
203.91
205.48
202.04
205.44
10,795
+2.78(+1.37%)
Sep 01, 2020
201.21
202.65
201.21
202.65
5,583
+1.70(+0.84%)
Aug 31, 2020
200.08
201.92
200.08
200.96
9,268
+0.35(+0.17%)
Aug 28, 2020
199.88
200.76
199.74
200.61
19,535
+0.91(+0.45%)
Aug 27, 2020
199.26
200.36
199.26
199.70
6,503
+0.36(+0.18%)
Aug 26, 2020
197.97
199.34
197.93
199.34
2,631
+1.19(+0.60%)
Aug 25, 2020
197.67
198.16
197.38
198.15
4,328
+0.66(+0.34%)
Aug 24, 2020
198.09
198.17
196.75
197.49
10,232
+1.10(+0.56%)
Aug 21, 2020
193.91
196.39
193.91
196.39
5,639
+2.33(+1.20%)
Aug 20, 2020
192.69
194.23
192.69
194.06
6,045
-0.15(-0.08%)
Aug 19, 2020
194.63
195.51
194.20
194.20
5,858
-0.42(-0.22%)
Aug 18, 2020
194.56
195.11
193.82
194.63
5,149
+0.06(+0.03%)
Aug 17, 2020
194.31
195.01
194.31
194.56
5,844
+0.53(+0.27%)
Aug 14, 2020
193.38
194.35
193.38
194.03
5,840
-0.23(-0.12%)
Aug 13, 2020
194.45
194.69
193.94
194.27
6,569
+0.36(+0.19%)
Aug 12, 2020
191.67
194.35
191.67
193.91
9,042
+3.35(+1.76%)
Aug 11, 2020
192.17
193.15
190.50
190.55
37,460
-1.48(-0.77%)
Aug 10, 2020
191.35
192.25
191.14
192.03
12,184
+0.81(+0.42%)
Aug 07, 2020
190.05
191.44
190.05
191.22
7,451
+0.26(+0.14%)
Aug 06, 2020
188.93
190.97
188.93
190.97
5,697
+1.40(+0.74%)
Aug 05, 2020
188.62
189.64
188.62
189.57
4,036
+1.39(+0.74%)
Aug 04, 2020
188.29
188.47
187.35
188.17
7,344
+0.44(+0.23%)
Aug 03, 2020
186.91
188.61
186.91
187.74
9,849
+1.55(+0.83%)
Jul 31, 2020
184.88
186.19
183.55
186.19
2,718
+2.82(+1.54%)
Jul 30, 2020
181.26
183.42
181.26
183.36
6,390
-0.60(-0.32%)
Jul 29, 2020
181.77
184.17
181.77
183.96
4,290
+2.16(+1.19%)
Jul 28, 2020
181.44
182.86
181.44
181.80
10,000
-0.95(-0.52%)
Jul 27, 2020
181.54
182.75
181.22
182.75
3,487
+1.39(+0.77%)
Jul 24, 2020
181.64
181.64
180.65
181.36
8,055
-0.91(-0.50%)
Jul 23, 2020
184.04
184.85
181.66
182.27
13,893
-2.30(-1.25%)
Jul 22, 2020
182.51
184.57
182.51
184.57
11,497
+1.47(+0.80%)
Jul 21, 2020
183.29
184.23
182.92
183.10
11,583
+0.55(+0.30%)
Jul 20, 2020
181.74
183.08
181.74
182.56
7,910
+0.06(+0.03%)
Jul 17, 2020
181.70
182.88
181.55
182.50
13,896
+1.44(+0.80%)
Jul 16, 2020
180.35
181.33
180.35
181.06
9,714
-0.62(-0.34%)
Jul 15, 2020
182.50
182.50
180.74
181.67
66,801
+1.91(+1.06%)
Jul 14, 2020
175.11
179.84
175.11
179.76
12,220
+3.32(+1.88%)
Jul 13, 2020
178.18
180.40
176.44
176.44
17,073
-0.78(-0.44%)
Jul 10, 2020
175.99
177.21
175.99
177.21
14,701
+0.99(+0.56%)
Jul 09, 2020
177.34
177.57
174.83
176.22
14,619
-0.90(-0.51%)
Jul 08, 2020
176.14
177.36
175.91
177.12
9,050
+0.91(+0.52%)
Jul 07, 2020
176.34
177.90
175.98
176.21
9,922
-1.38(-0.78%)
Jul 06, 2020
177.07
177.88
177.04
177.59
18,983
+2.74(+1.57%)
Jul 02, 2020
176.63
176.81
174.84
174.85
7,753
+0.49(+0.28%)
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
.