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 (%)
Mar 29, 2018
144.93
144.93
144.93
0
+1.53(+1.07%)
Mar 28, 2018
143.91
144.64
142.97
143.40
39,862
-0.11(-0.08%)
Mar 27, 2018
145.35
146.43
142.72
143.52
26,457
-1.78(-1.22%)
Mar 26, 2018
143.69
145.36
142.82
145.29
27,408
+3.35(+2.36%)
Mar 23, 2018
144.76
145.28
141.81
141.95
77,463
-2.68(-1.85%)
Mar 22, 2018
147.06
147.30
144.56
144.62
38,847
-3.93(-2.64%)
Mar 21, 2018
148.96
149.92
148.55
148.55
17,713
-0.41(-0.28%)
Mar 20, 2018
149.28
149.60
148.95
148.96
13,814
-0.20(-0.13%)
Mar 19, 2018
150.32
150.32
148.37
149.16
39,144
-1.52(-1.01%)
Mar 16, 2018
150.74
151.31
150.68
150.68
19,318
-0.03(-0.02%)
Mar 15, 2018
150.95
151.23
150.64
150.71
12,012
-0.08(-0.06%)
Mar 14, 2018
152.56
152.56
150.50
150.79
28,533
-1.18(-0.77%)
Mar 13, 2018
153.27
153.58
151.75
151.97
20,344
-0.79(-0.52%)
Mar 12, 2018
153.28
153.65
152.56
152.76
20,142
-0.12(-0.08%)
Mar 09, 2018
151.44
152.88
151.29
152.88
14,476
+2.19(+1.46%)
Mar 08, 2018
149.96
150.73
149.80
150.69
12,938
+1.10(+0.74%)
Mar 07, 2018
149.74
149.59
12,134
-0.17(-0.11%)
Mar 06, 2018
150.22
150.22
149.07
149.75
21,678
+0.02(+0.01%)
Mar 05, 2018
147.19
149.91
147.16
149.74
14,318
+1.56(+1.05%)
Mar 02, 2018
146.35
148.18
146.17
148.18
17,531
+0.61(+0.41%)
Mar 01, 2018
149.87
150.59
146.71
147.57
17,234
-2.18(-1.45%)
Feb 28, 2018
152.05
152.23
149.75
149.75
14,907
-1.83(-1.20%)
Feb 27, 2018
153.24
153.72
151.57
151.57
11,890
-1.71(-1.12%)
Feb 26, 2018
151.95
153.40
151.95
153.28
15,963
+1.82(+1.20%)
Feb 23, 2018
150.14
151.46
149.98
151.46
8,484
+2.06(+1.38%)
Feb 22, 2018
149.57
150.70
149.10
149.40
10,479
+0.07(+0.04%)
Feb 21, 2018
150.03
151.57
149.33
149.33
15,892
-0.58(-0.39%)
Feb 20, 2018
150.51
150.99
149.51
149.91
20,367
-1.23(-0.81%)
Feb 16, 2018
151.14
151.14
151.14
0
+0.35(+0.23%)
Feb 15, 2018
150.00
150.79
149.34
150.79
19,451
+1.86(+1.25%)
Feb 14, 2018
146.37
148.98
146.37
148.93
15,495
+1.49(+1.01%)
Feb 13, 2018
146.22
147.50
146.09
147.43
11,634
+0.73(+0.50%)
Feb 12, 2018
145.84
147.53
145.14
146.70
19,922
+2.00(+1.38%)
Feb 09, 2018
144.28
145.76
140.45
144.71
61,235
+2.00(+1.40%)
Feb 08, 2018
148.39
148.39
142.71
142.71
40,602
-5.48(-3.70%)
Feb 07, 2018
148.46
150.35
148.19
148.19
31,995
-0.29(-0.20%)
Feb 06, 2018
143.42
148.99
142.69
148.48
49,811
+0.65(+0.44%)
Feb 05, 2018
150.85
152.20
144.86
147.83
75,944
-4.21(-2.77%)
Feb 02, 2018
154.49
154.57
151.95
152.04
36,658
-3.38(-2.17%)
Feb 01, 2018
154.63
156.00
154.63
155.42
23,609
+0.42(+0.27%)
Jan 31, 2018
155.73
155.90
154.52
155.00
19,354
-0.07(-0.04%)
Jan 30, 2018
155.50
155.50
154.86
155.06
39,837
-1.71(-1.09%)
Jan 29, 2018
157.60
157.61
156.78
156.78
27,427
-1.29(-0.82%)
Jan 26, 2018
156.83
158.07
156.53
158.07
16,374
+1.69(+1.08%)
Jan 25, 2018
156.93
156.93
155.93
156.37
30,030
-0.03(-0.02%)
Jan 24, 2018
156.81
156.90
156.00
156.40
19,395
+0.10(+0.07%)
Jan 23, 2018
156.68
156.86
156.28
156.30
22,762
-0.33(-0.21%)
Jan 22, 2018
155.88
156.63
155.84
156.63
21,278
+0.56(+0.36%)
Jan 19, 2018
155.99
156.27
155.64
156.07
54,156
+0.23(+0.15%)
Jan 18, 2018
156.21
156.21
155.68
155.84
13,725
-0.41(-0.26%)
Jan 17, 2018
155.27
156.39
154.81
156.24
30,919
+1.23(+0.80%)
Jan 16, 2018
156.27
156.38
154.90
155.01
29,345
-0.50(-0.32%)
Jan 12, 2018
155.50
155.50
155.50
0
+1.02(+0.66%)
Jan 11, 2018
153.88
154.48
153.85
154.48
15,653
+1.04(+0.68%)
Jan 10, 2018
153.02
153.45
152.77
153.44
45,585
-0.09(-0.06%)
Jan 09, 2018
153.09
153.83
153.09
153.53
11,939
+0.77(+0.50%)
Jan 08, 2018
152.87
152.87
152.54
152.76
27,889
-0.27(-0.18%)
Jan 05, 2018
152.50
153.10
152.27
153.03
17,436
+1.13(+0.74%)
Jan 04, 2018
151.79
152.12
151.74
151.90
13,324
+0.58(+0.38%)
Jan 03, 2018
150.91
151.45
150.87
151.33
17,815
+0.65(+0.43%)
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
.