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 (%)
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%)
Aug 01, 2019
164.00
164.67
161.16
161.19
5,691
-2.14(-1.31%)
Jul 31, 2019
165.01
165.26
162.76
163.33
9,391
-1.25(-0.76%)
Jul 30, 2019
164.29
164.75
164.29
164.58
4,455
-0.55(-0.33%)
Jul 29, 2019
164.41
165.25
164.41
165.13
9,904
+0.40(+0.24%)
Jul 26, 2019
164.48
164.79
164.41
164.73
6,461
+0.62(+0.38%)
Jul 25, 2019
164.41
164.72
163.69
164.11
7,765
-0.29(-0.17%)
Jul 24, 2019
164.22
164.48
164.22
164.40
3,319
+0.40(+0.25%)
Jul 23, 2019
163.18
164.00
163.16
164.00
6,061
+1.32(+0.81%)
Jul 22, 2019
162.26
162.85
162.26
162.68
6,419
+0.44(+0.27%)
Jul 19, 2019
163.50
163.50
162.24
162.24
3,282
-0.84(-0.51%)
Jul 18, 2019
162.03
163.08
162.01
163.08
5,722
+0.69(+0.42%)
Jul 17, 2019
163.45
163.45
162.39
162.39
6,615
-1.62(-0.99%)
Jul 16, 2019
164.05
164.41
163.85
164.01
3,498
-0.21(-0.13%)
Jul 15, 2019
164.35
164.54
164.09
164.22
6,673
+0.10(+0.06%)
Jul 12, 2019
163.40
164.12
163.40
164.12
6,769
+1.10(+0.67%)
Jul 11, 2019
163.19
163.19
162.75
163.03
2,814
+0.28(+0.17%)
Jul 10, 2019
162.97
163.44
162.74
162.74
3,378
+0.29(+0.18%)
Jul 09, 2019
161.49
162.45
161.49
162.45
3,021
+0.32(+0.20%)
Jul 08, 2019
162.21
162.25
161.89
162.13
4,025
-0.73(-0.45%)
Jul 05, 2019
162.66
163.35
162.42
162.86
7,794
-0.55(-0.34%)
Jul 03, 2019
162.64
163.41
162.64
163.41
2,358
+1.07(+0.66%)
Jul 02, 2019
162.17
162.40
161.70
162.34
6,281
+0.17(+0.11%)
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
.