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 (%)
Apr 28, 2006
55.67
55.71
55.45
55.51
6,000
-0.06(-0.12%)
Apr 27, 2006
55.15
55.71
55.15
55.58
4,625
+0.21(+0.38%)
Apr 26, 2006
55.36
55.42
55.29
55.37
9,751
+0.22(+0.39%)
Apr 25, 2006
55.51
55.51
55.09
55.15
32,503
-0.30(-0.55%)
Apr 24, 2006
55.43
55.47
55.27
55.46
8,750
+0.02(+0.04%)
Apr 21, 2006
55.83
55.83
55.42
55.43
2,375
-0.06(-0.12%)
Apr 20, 2006
55.35
55.54
55.35
55.50
875
+0.13(+0.23%)
Apr 19, 2006
55.49
55.49
55.11
55.37
5,375
+0.04(+0.07%)
Apr 18, 2006
54.68
55.36
54.67
55.33
2,500
+0.89(+1.63%)
Apr 17, 2006
54.55
54.73
54.31
54.44
4,250
-0.25(-0.45%)
Apr 13, 2006
54.82
54.83
54.63
54.69
39,504
-0.13(-0.23%)
Apr 12, 2006
54.74
54.82
54.68
54.82
16,126
+0.24(+0.44%)
Apr 11, 2006
54.92
54.92
54.48
54.58
4,875
-0.38(-0.70%)
Apr 10, 2006
55.11
55.11
54.81
54.96
7,625
+0.01(+0.01%)
Apr 07, 2006
55.59
55.70
54.95
54.95
5,250
-0.50(-0.89%)
Apr 06, 2006
55.51
55.57
55.25
55.45
18,126
-0.07(-0.13%)
Apr 05, 2006
55.59
55.63
55.47
55.52
2,625
+0.01(+0.01%)
Apr 04, 2006
55.25
55.51
55.19
55.51
3,750
+0.31(+0.57%)
Apr 03, 2006
55.39
55.59
55.20
55.20
3,875
+0.02(+0.04%)
Mar 31, 2006
55.43
55.43
55.18
55.18
2,625
-0.10(-0.19%)
Mar 30, 2006
55.35
55.47
55.25
55.28
2,375
-0.03(-0.06%)
Mar 29, 2006
55.15
55.31
55.08
55.31
4,750
+0.35(+0.64%)
Mar 28, 2006
55.43
55.43
54.96
54.96
4,125
-0.46(-0.82%)
Mar 27, 2006
55.53
55.53
55.34
55.42
11,251
-0.29(-0.52%)
Mar 24, 2006
55.59
55.79
55.58
55.71
3,500
+0.05(+0.09%)
Mar 23, 2006
55.95
55.95
55.60
55.66
25,877
-0.30(-0.54%)
Mar 22, 2006
55.67
55.96
55.63
55.96
5,750
+0.38(+0.68%)
Mar 21, 2006
55.99
56.08
55.58
55.59
6,125
-0.34(-0.60%)
Mar 20, 2006
55.99
55.99
55.85
55.92
2,000
+0.06(+0.10%)
Mar 17, 2006
55.89
55.89
55.83
55.87
5,250
+0.10(+0.19%)
Mar 16, 2006
55.69
55.79
55.66
55.76
3,500
+0.18(+0.32%)
Mar 15, 2006
55.35
55.59
55.24
55.59
2,750
+0.38(+0.68%)
Mar 14, 2006
54.83
55.22
54.82
55.21
3,875
+0.41(+0.74%)
Mar 13, 2006
54.91
54.98
54.71
54.80
4,500
+0.05(+0.09%)
Mar 10, 2006
54.34
54.84
54.34
54.75
2,125
+0.42(+0.77%)
Mar 09, 2006
54.44
54.59
54.31
54.34
6,000
-0.15(-0.28%)
Mar 08, 2006
54.19
54.53
54.15
54.49
4,625
+0.12(+0.22%)
Mar 07, 2006
54.29
54.38
54.00
54.37
5,500
+0.06(+0.10%)
Mar 06, 2006
54.63
54.63
54.18
54.31
7,250
-0.18(-0.32%)
Mar 03, 2006
54.30
54.80
54.23
54.49
8,125
+0.16(+0.29%)
Mar 02, 2006
54.55
54.55
54.27
54.33
6,750
-0.26(-0.47%)
Mar 01, 2006
54.31
54.59
54.28
54.59
3,750
+0.34(+0.63%)
Feb 28, 2006
54.82
54.82
54.19
54.24
13,376
-0.58(-1.05%)
Feb 27, 2006
54.55
54.95
54.55
54.82
6,250
+0.19(+0.35%)
Feb 24, 2006
54.59
54.67
54.43
54.63
3,500
+0.05(+0.09%)
Feb 23, 2006
54.58
54.71
54.58
54.58
4,500
-0.20(-0.36%)
Feb 22, 2006
54.64
54.79
54.64
54.78
2,125
+0.38(+0.69%)
Feb 21, 2006
54.69
55.07
54.29
54.40
4,375
-0.21(-0.38%)
Feb 17, 2006
54.55
54.61
54.43
54.61
3,000
+0.21(+0.38%)
Feb 16, 2006
54.39
54.51
54.36
54.40
2,500
+0.02(+0.03%)
Feb 15, 2006
54.19
54.43
54.02
54.39
2,625
+0.26(+0.49%)
Feb 14, 2006
53.51
54.22
53.51
54.12
2,125
+0.70(+1.30%)
Feb 13, 2006
53.67
53.67
53.35
53.43
5,500
-0.20(-0.37%)
Feb 10, 2006
53.28
53.63
53.28
53.63
1,375
+0.21(+0.39%)
Feb 09, 2006
53.23
53.47
53.23
53.42
1,875
+0.16(+0.30%)
Feb 08, 2006
52.79
53.26
52.79
53.26
3,750
+0.46(+0.86%)
Feb 07, 2006
53.31
53.31
52.80
52.80
3,625
-0.42(-0.80%)
Feb 06, 2006
53.11
53.29
53.09
53.23
9,125
+0.04(+0.08%)
Feb 03, 2006
53.39
53.43
53.15
53.19
22,877
-0.27(-0.51%)
Feb 02, 2006
53.59
53.65
53.40
53.46
3,000
-0.32(-0.60%)
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
.