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, 2019
168.26
168.42
167.57
168.16
5,502
-0.32(-0.19%)
Oct 30, 2019
168.64
168.64
167.73
168.47
4,712
+0.30(+0.18%)
Oct 29, 2019
167.99
168.68
167.89
168.18
8,715
+0.00(+0.00%)
Oct 28, 2019
167.96
168.63
167.96
168.18
5,908
+0.45(+0.27%)
Oct 25, 2019
167.19
167.90
167.06
167.72
4,287
+0.96(+0.58%)
Oct 24, 2019
167.02
167.07
166.45
166.77
6,455
-0.08(-0.05%)
Oct 23, 2019
166.88
166.88
166.43
166.84
6,043
-0.02(-0.01%)
Oct 22, 2019
166.76
167.75
166.76
166.86
7,856
+0.21(+0.12%)
Oct 21, 2019
166.16
166.66
166.16
166.66
11,340
+1.03(+0.62%)
Oct 18, 2019
166.05
166.05
165.56
165.62
4,389
-0.49(-0.29%)
Oct 17, 2019
166.11
166.67
165.92
166.11
5,076
+0.54(+0.33%)
Oct 16, 2019
165.49
166.00
165.49
165.57
3,481
-0.24(-0.14%)
Oct 15, 2019
164.81
166.23
164.81
165.81
8,079
+1.28(+0.78%)
Oct 14, 2019
164.50
164.87
164.46
164.52
12,966
-0.33(-0.20%)
Oct 11, 2019
163.85
165.60
163.59
164.85
21,641
+2.38(+1.47%)
Oct 10, 2019
161.17
162.93
161.17
162.47
12,124
+0.99(+0.61%)
Oct 09, 2019
161.17
161.90
160.67
161.48
12,041
+1.48(+0.92%)
Oct 08, 2019
161.09
161.68
160.00
160.00
9,192
-2.70(-1.66%)
Oct 07, 2019
162.59
163.49
162.56
162.70
4,510
-0.57(-0.35%)
Oct 04, 2019
161.45
163.27
161.45
163.27
3,572
+2.77(+1.73%)
Oct 03, 2019
160.00
160.62
158.91
160.49
8,676
+0.51(+0.32%)
Oct 02, 2019
162.15
162.15
159.32
159.99
12,370
-2.85(-1.75%)
Oct 01, 2019
165.36
165.65
162.80
162.84
20,486
-1.68(-1.02%)
Sep 30, 2019
164.17
164.91
164.17
164.52
10,456
+1.14(+0.70%)
Sep 27, 2019
164.63
164.74
162.87
163.38
8,064
-0.85(-0.52%)
Sep 26, 2019
165.02
165.02
163.59
164.23
13,281
-0.50(-0.31%)
Sep 25, 2019
163.89
164.82
163.44
164.73
24,910
+0.78(+0.47%)
Sep 24, 2019
166.19
166.19
163.48
163.96
18,754
-1.09(-0.66%)
Sep 23, 2019
164.54
165.35
164.08
165.05
4,791
-0.21(-0.13%)
Sep 20, 2019
166.28
166.61
165.07
165.26
10,461
-0.82(-0.49%)
Sep 19, 2019
166.75
166.94
165.98
166.07
4,905
-0.46(-0.27%)
Sep 18, 2019
165.68
166.53
165.16
166.53
7,384
+0.35(+0.21%)
Sep 17, 2019
165.85
166.18
165.73
166.18
6,154
+0.26(+0.16%)
Sep 16, 2019
165.50
166.18
165.50
165.92
8,039
-0.29(-0.17%)
Sep 13, 2019
166.76
166.76
166.11
166.21
10,051
-0.19(-0.12%)
Sep 12, 2019
166.24
167.03
166.05
166.40
9,839
+0.65(+0.39%)
Sep 11, 2019
164.63
165.75
164.63
165.75
5,962
+1.42(+0.87%)
Sep 10, 2019
163.36
164.33
162.95
164.33
14,112
+0.36(+0.22%)
Sep 09, 2019
164.30
164.42
163.63
163.97
15,250
-0.06(-0.04%)
Sep 06, 2019
163.71
164.24
163.70
164.02
49,333
+0.47(+0.29%)
Sep 05, 2019
163.10
164.31
163.10
163.56
13,663
+1.96(+1.21%)
Sep 04, 2019
161.25
161.61
161.02
161.60
13,507
+1.74(+1.09%)
Sep 03, 2019
160.02
160.41
159.22
159.86
41,364
-1.67(-1.03%)
Aug 30, 2019
161.66
161.97
160.91
161.53
9,641
+0.27(+0.17%)
Aug 29, 2019
160.28
161.50
160.28
161.25
83,269
+2.29(+1.44%)
Aug 28, 2019
157.40
158.97
156.97
158.97
7,298
+1.23(+0.78%)
Aug 27, 2019
159.09
159.09
157.74
157.74
6,821
-0.18(-0.11%)
Aug 26, 2019
157.71
158.45
157.19
157.92
11,333
+2.01(+1.29%)
Aug 23, 2019
160.03
160.75
155.85
155.91
15,794
-5.27(-3.27%)
Aug 22, 2019
161.21
161.66
160.46
161.18
4,569
+0.22(+0.14%)
Aug 21, 2019
160.79
161.05
160.68
160.95
5,973
+1.39(+0.87%)
Aug 20, 2019
159.78
160.67
159.57
159.57
9,042
-0.63(-0.40%)
Aug 19, 2019
160.23
160.80
160.20
160.20
5,782
+1.51(+0.95%)
Aug 16, 2019
156.80
158.69
156.80
158.69
5,538
+2.37(+1.51%)
Aug 15, 2019
157.05
157.05
155.02
156.32
7,987
+0.12(+0.07%)
Aug 14, 2019
157.89
158.39
156.04
156.21
12,993
-4.24(-2.64%)
Aug 13, 2019
157.68
161.45
157.68
160.45
7,865
+2.41(+1.53%)
Aug 12, 2019
159.11
159.11
157.65
158.04
3,923
-1.99(-1.25%)
Aug 09, 2019
159.95
160.51
159.09
160.03
4,512
-0.36(-0.22%)
Aug 08, 2019
158.53
160.47
158.53
160.39
12,096
+2.54(+1.61%)
Aug 07, 2019
156.14
157.85
154.78
157.85
4,735
+0.01(+0.01%)
Aug 06, 2019
156.97
157.84
155.97
157.84
6,991
+2.06(+1.32%)
Aug 05, 2019
157.47
157.47
154.66
155.79
7,837
-4.50(-2.81%)
Aug 02, 2019
160.53
160.88
159.50
160.29
4,820
-0.91(-0.56%)
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
.