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, 2008
61.41
61.68
60.79
60.79
27,715
-0.37(-0.60%)
Apr 29, 2008
61.38
61.38
60.99
61.16
48,647
-0.21(-0.35%)
Apr 28, 2008
61.47
61.67
61.37
61.37
22,997
-0.05(-0.08%)
Apr 25, 2008
61.54
61.54
61.00
61.43
11,161
+0.02(+0.04%)
Apr 24, 2008
60.91
61.57
60.65
61.40
16,443
+0.67(+1.11%)
Apr 23, 2008
60.72
61.11
60.60
60.73
8,720
-0.06(-0.10%)
Apr 22, 2008
61.07
61.07
60.45
60.79
20,164
-0.38(-0.63%)
Apr 21, 2008
61.14
61.27
60.94
61.18
28,875
-0.15(-0.25%)
Apr 18, 2008
61.49
61.52
61.15
61.33
18,519
+0.69(+1.13%)
Apr 17, 2008
60.43
60.65
60.34
60.64
11,682
-0.07(-0.12%)
Apr 16, 2008
60.15
60.71
60.13
60.71
8,714
+1.09(+1.82%)
Apr 15, 2008
59.78
59.83
59.27
59.63
26,475
+0.06(+0.09%)
Apr 14, 2008
59.59
59.66
59.45
59.57
28,425
+0.10(+0.17%)
Apr 11, 2008
59.95
60.01
59.39
59.47
28,003
-1.45(-2.38%)
Apr 10, 2008
60.65
61.19
60.51
60.91
19,752
+0.38(+0.62%)
Apr 09, 2008
60.96
61.06
60.37
60.54
9,000
-0.55(-0.90%)
Apr 08, 2008
60.84
61.10
60.79
61.09
32,628
+0.00(+0.00%)
Apr 07, 2008
61.45
61.55
61.09
61.09
94,385
+0.04(+0.07%)
Apr 04, 2008
60.99
61.36
60.69
61.05
28,003
+0.14(+0.22%)
Apr 03, 2008
60.59
61.13
60.59
60.91
50,130
+0.02(+0.03%)
Apr 02, 2008
61.33
61.33
60.81
60.90
47,511
-0.32(-0.52%)
Apr 01, 2008
60.23
61.22
60.23
61.22
175,518
+1.63(+2.74%)
Mar 31, 2008
59.25
59.83
59.08
59.59
23,252
+0.33(+0.55%)
Mar 28, 2008
59.91
60.02
59.26
59.26
13,751
-0.57(-0.95%)
Mar 27, 2008
60.32
60.44
59.78
59.83
12,751
-0.39(-0.65%)
Mar 26, 2008
60.18
60.34
60.06
60.22
22,127
-0.39(-0.64%)
Mar 25, 2008
60.59
60.79
60.34
60.61
43,879
-0.22(-0.36%)
Mar 24, 2008
60.48
61.02
60.47
60.83
10,376
+0.59(+0.98%)
Mar 21, 2008
59.06
60.23
58.96
60.23
14,876
+0.00(+0.00%)
Mar 20, 2008
59.06
60.23
58.96
60.23
14,876
+1.11(+1.88%)
Mar 19, 2008
60.39
60.39
59.08
59.12
44,004
-0.82(-1.36%)
Mar 18, 2008
58.95
59.99
58.80
59.94
48,755
+1.95(+3.37%)
Mar 17, 2008
56.75
58.27
56.75
57.99
31,253
-0.29(-0.49%)
Mar 14, 2008
59.63
59.63
57.59
58.27
97,635
-0.88(-1.49%)
Mar 13, 2008
58.34
59.44
58.20
59.15
21,627
+0.11(+0.18%)
Mar 12, 2008
59.76
59.77
59.05
59.05
9,876
-0.02(-0.03%)
Mar 11, 2008
58.93
59.07
58.11
59.07
14,876
+1.55(+2.70%)
Mar 10, 2008
58.31
58.31
57.43
57.51
10,876
-0.79(-1.36%)
Mar 07, 2008
58.48
59.10
57.99
58.31
23,002
-0.49(-0.83%)
Mar 06, 2008
59.61
59.61
58.79
58.79
24,252
-1.01(-1.69%)
Mar 05, 2008
59.89
60.26
59.41
59.80
49,005
+0.14(+0.24%)
Mar 04, 2008
59.16
59.74
59.00
59.66
20,377
+0.17(+0.28%)
Mar 03, 2008
59.49
59.61
59.18
59.49
13,251
+0.07(+0.12%)
Feb 29, 2008
60.44
60.44
59.39
59.42
25,627
-1.37(-2.25%)
Feb 28, 2008
60.98
61.07
60.69
60.79
17,126
-0.57(-0.93%)
Feb 27, 2008
61.39
61.78
61.35
61.35
10,248
-0.20(-0.32%)
Feb 26, 2008
60.95
61.71
60.87
61.55
10,876
+0.32(+0.53%)
Feb 25, 2008
60.30
61.23
60.22
61.23
46,630
+0.92(+1.53%)
Feb 22, 2008
60.05
60.31
59.26
60.31
19,877
+0.54(+0.91%)
Feb 21, 2008
60.60
60.68
59.76
59.76
25,442
-0.62(-1.03%)
Feb 20, 2008
59.63
60.52
59.63
60.38
30,128
+0.39(+0.65%)
Feb 19, 2008
60.67
60.67
59.87
59.99
13,376
+0.03(+0.05%)
Feb 18, 2008
59.93
59.96
59.65
59.96
0
+0.00(+0.00%)
Feb 15, 2008
59.93
59.96
59.65
59.96
10,251
-0.10(-0.17%)
Feb 14, 2008
60.80
60.83
60.05
60.07
22,002
-0.81(-1.33%)
Feb 13, 2008
60.67
60.88
60.39
60.88
22,752
+0.91(+1.52%)
Feb 12, 2008
60.04
60.42
59.87
59.96
11,876
+0.45(+0.75%)
Feb 11, 2008
59.05
59.57
58.86
59.51
23,377
+0.45(+0.76%)
Feb 08, 2008
59.25
59.39
58.86
59.07
63,256
-0.14(-0.23%)
Feb 07, 2008
58.84
59.71
58.84
59.20
16,751
+0.06(+0.10%)
Feb 06, 2008
59.64
59.92
59.15
59.15
14,876
-0.30(-0.50%)
Feb 05, 2008
60.21
60.47
59.44
59.44
29,128
-1.66(-2.72%)
Feb 04, 2008
61.35
61.39
61.06
61.11
26,752
-0.33(-0.53%)
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
.