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 (%)
Jun 29, 2018
147.70
146.18
146.18
19,770
-0.08(-0.05%)
Jun 28, 2018
145.80
146.69
145.43
146.26
19,485
+0.46(+0.31%)
Jun 27, 2018
147.16
147.85
145.80
145.80
15,679
-1.02(-0.69%)
Jun 26, 2018
146.90
147.39
146.53
146.82
15,049
+0.29(+0.20%)
Jun 25, 2018
147.69
147.69
145.72
146.53
21,795
-1.62(-1.09%)
Jun 22, 2018
148.16
148.62
148.11
148.15
23,908
+0.61(+0.42%)
Jun 21, 2018
148.45
148.45
147.45
147.53
24,079
-1.05(-0.71%)
Jun 20, 2018
149.04
149.04
148.51
148.58
50,324
-0.02(-0.01%)
Jun 19, 2018
148.13
148.78
148.00
148.60
30,937
-1.03(-0.69%)
Jun 18, 2018
149.23
149.63
149.07
149.63
24,085
-0.52(-0.35%)
Jun 15, 2018
150.19
149.25
150.15
45,980
-0.10(-0.06%)
Jun 14, 2018
150.60
150.79
150.15
150.25
14,914
+0.10(+0.07%)
Jun 13, 2018
150.72
151.03
150.14
150.14
37,287
-0.60(-0.40%)
Jun 12, 2018
150.96
150.97
150.42
150.75
10,411
+0.01(+0.01%)
Jun 11, 2018
150.68
151.10
150.66
150.74
12,996
+0.24(+0.16%)
Jun 08, 2018
149.74
150.50
149.74
150.50
16,680
+0.35(+0.23%)
Jun 07, 2018
149.90
150.37
149.75
150.15
20,721
+0.52(+0.35%)
Jun 06, 2018
149.63
149.63
26,224
+1.21(+0.82%)
Jun 05, 2018
148.46
148.73
148.12
148.42
10,218
-0.13(-0.09%)
Jun 04, 2018
148.61
148.94
148.47
148.56
8,259
+0.43(+0.29%)
Jun 01, 2018
147.66
148.30
147.66
148.13
16,036
+1.11(+0.76%)
May 31, 2018
147.89
147.89
146.72
147.01
20,218
-1.19(-0.80%)
May 30, 2018
147.19
148.39
147.02
148.21
21,514
+1.74(+1.18%)
May 29, 2018
147.55
147.62
145.73
146.47
18,427
-1.98(-1.33%)
May 25, 2018
148.45
148.45
148.45
0
-0.28(-0.19%)
May 24, 2018
148.77
148.81
147.88
148.73
37,891
-0.29(-0.20%)
May 23, 2018
148.37
149.03
148.08
149.03
16,684
-0.04(-0.02%)
May 22, 2018
149.75
149.96
148.90
149.06
16,941
-0.52(-0.35%)
May 21, 2018
149.41
150.07
149.41
149.59
14,271
+1.14(+0.77%)
May 18, 2018
148.54
148.72
148.39
148.44
15,192
-0.21(-0.14%)
May 17, 2018
148.56
149.18
148.34
148.65
15,780
+0.22(+0.15%)
May 16, 2018
147.89
148.89
147.89
148.43
18,855
+0.39(+0.26%)
May 15, 2018
148.19
148.26
147.65
148.03
19,700
-0.66(-0.44%)
May 14, 2018
149.11
149.41
148.63
148.70
12,650
-0.13(-0.09%)
May 11, 2018
148.54
149.12
148.38
148.83
15,213
+0.31(+0.21%)
May 10, 2018
147.57
148.72
147.56
148.52
14,839
+1.54(+1.05%)
May 09, 2018
146.38
147.39
146.14
146.97
14,339
+1.23(+0.84%)
May 08, 2018
145.67
145.99
145.22
145.75
16,157
-0.18(-0.12%)
May 07, 2018
146.11
146.63
145.62
145.93
16,627
+0.34(+0.23%)
May 04, 2018
143.43
145.91
143.43
145.59
34,652
+2.04(+1.42%)
May 03, 2018
143.29
143.86
141.72
143.54
114,929
-0.25(-0.18%)
May 02, 2018
144.14
144.96
143.80
143.80
17,493
-0.46(-0.32%)
May 01, 2018
143.92
144.26
142.82
144.26
17,456
-0.09(-0.06%)
Apr 30, 2018
145.25
145.60
144.23
144.35
10,002
-0.64(-0.44%)
Apr 27, 2018
144.88
145.19
144.49
144.99
14,719
+0.10(+0.07%)
Apr 26, 2018
144.67
145.30
144.32
144.89
18,187
+0.41(+0.29%)
Apr 25, 2018
143.59
144.71
143.12
144.48
34,914
+0.67(+0.47%)
Apr 24, 2018
146.11
146.11
143.00
143.81
23,105
-1.90(-1.30%)
Apr 23, 2018
145.87
146.12
145.14
145.71
12,332
+0.08(+0.05%)
Apr 20, 2018
147.00
147.00
145.29
145.63
16,357
-1.53(-1.04%)
Apr 19, 2018
147.44
147.51
146.65
147.16
34,500
-0.76(-0.51%)
Apr 18, 2018
148.19
148.41
147.83
147.92
59,206
-0.12(-0.08%)
Apr 17, 2018
147.84
148.25
147.57
148.04
13,358
+0.93(+0.63%)
Apr 16, 2018
146.31
147.36
146.31
147.12
15,838
+1.41(+0.97%)
Apr 13, 2018
146.83
146.83
145.34
145.71
14,274
-0.35(-0.24%)
Apr 12, 2018
145.67
146.50
145.67
146.06
17,133
+1.07(+0.74%)
Apr 11, 2018
144.86
145.89
144.86
144.99
22,320
-0.76(-0.52%)
Apr 10, 2018
145.45
146.26
144.83
145.75
17,990
+2.06(+1.43%)
Apr 09, 2018
144.22
145.81
143.69
143.69
20,721
+0.35(+0.24%)
Apr 06, 2018
145.35
146.10
142.47
143.34
22,397
-3.03(-2.07%)
Apr 05, 2018
146.12
146.80
145.96
146.37
11,975
+0.95(+0.65%)
Apr 04, 2018
141.76
145.57
141.76
145.42
26,896
+1.55(+1.08%)
Apr 03, 2018
142.85
143.97
142.11
143.87
32,611
+1.77(+1.24%)
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
.