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 (%)
Oct 31, 2018
150.75
151.89
150.75
150.80
13,888
+1.07(+0.71%)
Oct 30, 2018
147.46
149.73
147.46
149.73
19,242
+2.47(+1.68%)
Oct 29, 2018
149.62
150.22
145.48
147.26
49,034
-0.68(-0.46%)
Oct 26, 2018
148.28
149.42
146.39
147.94
42,009
-2.03(-1.36%)
Oct 25, 2018
148.83
150.78
148.83
149.97
15,459
+1.95(+1.32%)
Oct 24, 2018
152.30
152.48
148.02
148.02
63,083
-4.43(-2.91%)
Oct 23, 2018
151.00
153.16
150.00
152.45
22,522
-0.66(-0.43%)
Oct 22, 2018
154.35
154.35
153.09
153.11
7,065
-1.10(-0.71%)
Oct 19, 2018
154.37
155.38
154.02
154.21
21,895
+0.03(+0.02%)
Oct 18, 2018
155.41
155.97
153.50
154.18
18,164
-2.11(-1.35%)
Oct 17, 2018
156.25
156.72
154.97
156.29
63,202
-0.12(-0.08%)
Oct 16, 2018
154.39
156.41
154.29
156.41
16,919
+2.95(+1.92%)
Oct 15, 2018
154.12
154.78
153.46
153.46
22,224
-0.78(-0.51%)
Oct 12, 2018
154.75
154.75
152.41
154.25
27,238
+1.73(+1.13%)
Oct 11, 2018
155.50
156.06
151.98
152.52
45,730
-3.60(-2.31%)
Oct 10, 2018
160.47
160.47
155.91
156.12
41,484
-4.52(-2.82%)
Oct 09, 2018
160.57
161.18
160.04
160.64
13,851
-0.15(-0.10%)
Oct 08, 2018
160.06
160.99
159.68
160.79
37,493
+0.53(+0.33%)
Oct 05, 2018
161.41
161.43
159.53
160.26
47,876
-1.15(-0.71%)
Oct 04, 2018
162.14
162.27
160.65
161.40
27,457
-0.75(-0.46%)
Oct 03, 2018
162.59
163.09
162.03
162.16
24,065
+0.13(+0.08%)
Oct 02, 2018
161.55
162.22
161.48
162.02
81,285
+0.39(+0.24%)
Oct 01, 2018
161.57
162.07
161.35
161.63
12,313
+0.96(+0.60%)
Sep 28, 2018
160.52
160.99
160.45
160.67
15,085
-0.12(-0.08%)
Sep 27, 2018
160.61
161.38
160.40
160.79
7,537
+0.66(+0.41%)
Sep 26, 2018
160.56
161.42
160.08
160.13
15,652
-0.42(-0.26%)
Sep 25, 2018
160.87
161.22
160.56
160.56
36,621
-0.28(-0.18%)
Sep 24, 2018
161.14
161.14
160.44
160.84
28,467
-0.56(-0.35%)
Sep 21, 2018
161.65
161.91
161.40
161.40
16,843
+0.12(+0.08%)
Sep 20, 2018
161.01
161.44
160.82
161.28
54,182
+1.05(+0.66%)
Sep 19, 2018
159.89
160.40
159.89
160.22
8,834
+0.23(+0.14%)
Sep 18, 2018
159.51
160.25
159.51
160.00
16,042
+0.69(+0.44%)
Sep 17, 2018
159.88
159.91
159.16
159.30
14,015
-0.68(-0.43%)
Sep 14, 2018
160.02
160.18
159.58
159.99
15,159
-0.11(-0.07%)
Sep 13, 2018
159.32
160.14
159.32
160.09
9,928
+1.17(+0.74%)
Sep 12, 2018
159.06
159.37
158.70
158.92
17,574
-0.16(-0.10%)
Sep 11, 2018
158.22
159.30
158.22
159.08
11,211
+0.47(+0.29%)
Sep 10, 2018
159.20
159.23
158.50
158.62
19,567
-0.02(-0.01%)
Sep 07, 2018
158.04
159.21
158.04
158.64
12,316
-0.13(-0.08%)
Sep 06, 2018
159.26
159.33
158.20
158.77
9,414
-0.61(-0.38%)
Sep 05, 2018
158.83
159.44
158.51
159.38
11,472
+0.40(+0.25%)
Sep 04, 2018
158.95
159.14
158.37
158.98
35,458
-0.21(-0.13%)
Aug 31, 2018
159.19
159.19
159.19
0
+0.37(+0.23%)
Aug 30, 2018
158.93
159.37
158.51
158.82
22,223
-0.37(-0.23%)
Aug 29, 2018
158.41
159.40
158.41
159.19
16,110
+0.67(+0.43%)
Aug 28, 2018
158.61
158.78
158.32
158.51
34,536
+0.11(+0.07%)
Aug 27, 2018
157.88
158.56
157.88
158.41
14,964
+1.04(+0.66%)
Aug 24, 2018
156.83
157.45
156.83
157.36
14,948
+0.83(+0.53%)
Aug 23, 2018
156.69
157.08
156.52
156.54
10,003
-0.37(-0.24%)
Aug 22, 2018
157.00
157.29
156.81
156.91
8,505
-0.28(-0.18%)
Aug 21, 2018
157.30
157.68
157.05
157.18
11,589
+0.30(+0.19%)
Aug 20, 2018
156.94
157.26
156.87
156.88
9,131
+0.21(+0.13%)
Aug 17, 2018
155.40
156.90
155.40
156.67
12,000
+1.04(+0.67%)
Aug 16, 2018
154.87
155.94
154.87
155.63
10,778
+1.49(+0.96%)
Aug 15, 2018
153.94
154.16
153.19
154.15
21,977
-0.60(-0.39%)
Aug 14, 2018
154.26
155.00
154.26
154.75
18,780
+0.78(+0.51%)
Aug 13, 2018
154.65
154.90
153.85
153.97
13,489
-0.47(-0.31%)
Aug 10, 2018
154.60
154.88
154.07
154.45
14,316
-0.85(-0.55%)
Aug 09, 2018
155.23
155.77
155.23
155.30
16,922
-0.12(-0.08%)
Aug 08, 2018
155.34
155.63
155.16
155.43
9,865
-0.09(-0.06%)
Aug 07, 2018
155.85
156.09
155.46
155.52
19,927
-0.02(-0.01%)
Aug 06, 2018
155.05
155.79
155.05
155.54
6,685
+0.24(+0.15%)
Aug 03, 2018
154.54
155.30
154.54
155.30
13,685
+0.68(+0.44%)
Aug 02, 2018
153.13
154.84
153.13
154.62
28,369
+0.68(+0.44%)
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
.