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 30, 2019
161.66
161.76
160.58
161.76
8,561
+0.16(+0.10%)
Apr 29, 2019
161.41
161.95
161.41
161.59
4,723
+0.32(+0.20%)
Apr 26, 2019
160.71
161.28
160.50
161.28
6,010
+0.68(+0.43%)
Apr 25, 2019
160.85
161.13
159.97
160.59
16,795
-1.11(-0.69%)
Apr 24, 2019
161.74
161.93
161.64
161.70
10,832
-0.11(-0.07%)
Apr 23, 2019
160.50
161.81
160.50
161.81
7,988
+1.75(+1.09%)
Apr 22, 2019
159.64
160.19
159.64
160.06
6,667
-0.01(-0.01%)
Apr 18, 2019
160.11
160.31
159.61
160.07
8,290
+0.21(+0.13%)
Apr 17, 2019
160.28
160.28
159.59
159.86
15,736
+0.50(+0.32%)
Apr 16, 2019
159.18
159.47
159.04
159.36
15,089
+0.46(+0.29%)
Apr 15, 2019
159.01
159.09
158.54
158.89
5,856
+0.19(+0.12%)
Apr 12, 2019
158.36
158.84
158.17
158.70
4,352
+1.35(+0.86%)
Apr 11, 2019
157.69
157.69
157.19
157.36
4,604
-0.17(-0.11%)
Apr 10, 2019
157.10
157.53
157.08
157.53
6,114
+0.38(+0.24%)
Apr 09, 2019
157.47
157.77
156.97
157.16
8,106
-0.92(-0.58%)
Apr 08, 2019
157.42
158.07
157.42
158.07
32,207
+0.46(+0.29%)
Apr 05, 2019
157.29
157.61
157.29
157.61
3,730
+0.95(+0.61%)
Apr 04, 2019
156.11
156.65
156.11
156.65
6,922
+0.64(+0.41%)
Apr 03, 2019
156.46
156.74
155.72
156.02
13,666
-0.01(-0.01%)
Apr 02, 2019
156.04
156.13
155.60
156.03
7,212
-0.09(-0.06%)
Apr 01, 2019
155.54
156.14
155.34
156.11
13,667
+1.71(+1.11%)
Mar 29, 2019
154.16
154.50
153.89
154.41
10,052
+0.96(+0.62%)
Mar 28, 2019
153.11
153.66
152.90
153.45
21,347
+0.71(+0.47%)
Mar 27, 2019
153.30
153.30
151.97
152.74
15,125
-0.26(-0.17%)
Mar 26, 2019
152.89
153.84
152.47
153.00
47,027
+1.07(+0.70%)
Mar 25, 2019
152.20
152.53
151.38
151.93
61,774
-0.38(-0.25%)
Mar 22, 2019
154.13
154.13
152.30
152.30
6,839
-2.61(-1.68%)
Mar 21, 2019
152.92
155.23
152.92
154.91
11,589
+1.18(+0.77%)
Mar 20, 2019
153.88
154.54
153.17
153.73
5,981
-0.43(-0.28%)
Mar 19, 2019
155.10
155.26
153.88
154.16
57,793
-0.54(-0.35%)
Mar 18, 2019
154.22
154.75
154.14
154.70
9,918
+0.72(+0.47%)
Mar 15, 2019
153.53
154.36
153.53
153.98
11,143
+0.75(+0.49%)
Mar 14, 2019
153.27
153.29
152.84
153.23
10,458
+0.16(+0.11%)
Mar 13, 2019
152.72
153.50
152.72
153.07
12,644
+1.03(+0.68%)
Mar 12, 2019
151.85
152.44
151.85
152.04
15,105
+0.55(+0.36%)
Mar 11, 2019
149.71
151.57
149.71
151.49
7,363
+2.19(+1.47%)
Mar 08, 2019
148.34
149.31
148.27
149.30
44,781
-0.16(-0.10%)
Mar 07, 2019
150.67
150.70
149.28
149.46
12,829
-1.47(-0.97%)
Mar 06, 2019
151.62
151.62
150.76
150.92
24,896
-0.60(-0.39%)
Mar 05, 2019
151.80
151.88
151.33
151.52
17,836
-0.12(-0.08%)
Mar 04, 2019
152.78
152.96
150.60
151.64
38,090
-0.73(-0.48%)
Mar 01, 2019
152.28
152.45
151.59
152.37
14,580
+1.13(+0.75%)
Feb 28, 2019
151.44
151.69
151.23
151.23
19,750
-0.34(-0.22%)
Feb 27, 2019
151.13
151.80
150.88
151.57
18,001
+0.09(+0.06%)
Feb 26, 2019
151.41
152.02
151.41
151.48
7,974
-0.21(-0.14%)
Feb 25, 2019
152.09
152.47
151.69
151.69
17,711
+0.36(+0.24%)
Feb 22, 2019
150.83
151.36
150.74
151.33
13,851
+0.74(+0.49%)
Feb 21, 2019
150.94
150.94
150.16
150.59
9,686
-0.69(-0.46%)
Feb 20, 2019
150.63
151.51
150.63
151.28
27,128
+0.58(+0.38%)
Feb 19, 2019
149.96
151.15
149.96
150.71
15,857
+0.10(+0.06%)
Feb 15, 2019
150.04
150.61
150.03
150.61
13,851
+1.57(+1.05%)
Feb 14, 2019
148.63
149.61
148.54
149.04
12,879
-0.46(-0.31%)
Feb 13, 2019
149.17
149.95
149.17
149.51
6,386
+0.48(+0.32%)
Feb 12, 2019
148.31
149.14
148.31
149.03
13,737
+1.68(+1.14%)
Feb 11, 2019
147.62
147.62
147.05
147.35
17,892
+0.06(+0.04%)
Feb 08, 2019
146.53
147.29
146.13
147.29
15,933
+0.19(+0.13%)
Feb 07, 2019
147.51
147.97
146.38
147.10
16,384
-1.35(-0.91%)
Feb 06, 2019
148.14
148.60
147.99
148.45
9,403
+0.06(+0.04%)
Feb 05, 2019
148.07
148.51
147.85
148.39
12,061
+0.55(+0.38%)
Feb 04, 2019
146.81
147.84
146.35
147.84
18,717
+1.06(+0.72%)
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
.