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 (%)
Aug 31, 2020
200.08
201.92
200.08
200.96
9,268
+0.35(+0.17%)
Aug 28, 2020
199.88
200.76
199.74
200.61
19,535
+0.91(+0.45%)
Aug 27, 2020
199.26
200.36
199.26
199.70
6,503
+0.36(+0.18%)
Aug 26, 2020
197.97
199.34
197.93
199.34
2,631
+1.19(+0.60%)
Aug 25, 2020
197.67
198.16
197.38
198.15
4,328
+0.66(+0.34%)
Aug 24, 2020
198.09
198.17
196.75
197.49
10,232
+1.10(+0.56%)
Aug 21, 2020
193.91
196.39
193.91
196.39
5,639
+2.33(+1.20%)
Aug 20, 2020
192.69
194.23
192.69
194.06
6,045
-0.15(-0.08%)
Aug 19, 2020
194.63
195.51
194.20
194.20
5,858
-0.42(-0.22%)
Aug 18, 2020
194.56
195.11
193.82
194.63
5,149
+0.06(+0.03%)
Aug 17, 2020
194.31
195.01
194.31
194.56
5,844
+0.53(+0.27%)
Aug 14, 2020
193.38
194.35
193.38
194.03
5,840
-0.23(-0.12%)
Aug 13, 2020
194.45
194.69
193.94
194.27
6,569
+0.36(+0.19%)
Aug 12, 2020
191.67
194.35
191.67
193.91
9,042
+3.35(+1.76%)
Aug 11, 2020
192.17
193.15
190.50
190.55
37,460
-1.48(-0.77%)
Aug 10, 2020
191.35
192.25
191.14
192.03
12,184
+0.81(+0.42%)
Aug 07, 2020
190.05
191.44
190.05
191.22
7,451
+0.26(+0.14%)
Aug 06, 2020
188.93
190.97
188.93
190.97
5,697
+1.40(+0.74%)
Aug 05, 2020
188.62
189.64
188.62
189.57
4,036
+1.39(+0.74%)
Aug 04, 2020
188.29
188.47
187.35
188.17
7,344
+0.44(+0.23%)
Aug 03, 2020
186.91
188.61
186.91
187.74
9,849
+1.55(+0.83%)
Jul 31, 2020
184.88
186.19
183.55
186.19
2,718
+2.82(+1.54%)
Jul 30, 2020
181.26
183.42
181.26
183.36
6,390
-0.60(-0.32%)
Jul 29, 2020
181.77
184.17
181.77
183.96
4,290
+2.16(+1.19%)
Jul 28, 2020
181.44
182.86
181.44
181.80
10,000
-0.95(-0.52%)
Jul 27, 2020
181.54
182.75
181.22
182.75
3,487
+1.39(+0.77%)
Jul 24, 2020
181.64
181.64
180.65
181.36
8,055
-0.91(-0.50%)
Jul 23, 2020
184.04
184.85
181.66
182.27
13,893
-2.30(-1.25%)
Jul 22, 2020
182.51
184.57
182.51
184.57
11,497
+1.47(+0.80%)
Jul 21, 2020
183.29
184.23
182.92
183.10
11,583
+0.55(+0.30%)
Jul 20, 2020
181.74
183.08
181.74
182.56
7,910
+0.06(+0.03%)
Jul 17, 2020
181.70
182.88
181.55
182.50
13,896
+1.44(+0.80%)
Jul 16, 2020
180.35
181.33
180.35
181.06
9,714
-0.62(-0.34%)
Jul 15, 2020
182.50
182.50
180.74
181.67
66,801
+1.91(+1.06%)
Jul 14, 2020
175.11
179.84
175.11
179.76
12,220
+3.32(+1.88%)
Jul 13, 2020
178.18
180.40
176.44
176.44
17,073
-0.78(-0.44%)
Jul 10, 2020
175.99
177.21
175.99
177.21
14,701
+0.99(+0.56%)
Jul 09, 2020
177.34
177.57
174.83
176.22
14,619
-0.90(-0.51%)
Jul 08, 2020
176.14
177.36
175.91
177.12
9,050
+0.91(+0.52%)
Jul 07, 2020
176.34
177.90
175.98
176.21
9,922
-1.38(-0.78%)
Jul 06, 2020
177.07
177.88
177.04
177.59
18,983
+2.74(+1.57%)
Jul 02, 2020
176.63
176.81
174.84
174.85
7,753
+0.49(+0.28%)
Jul 01, 2020
173.36
174.99
173.36
174.35
9,443
+1.02(+0.59%)
Jun 30, 2020
171.34
174.18
171.34
173.33
10,474
+2.32(+1.35%)
Jun 29, 2020
168.82
171.22
168.82
171.01
8,362
+2.00(+1.19%)
Jun 26, 2020
171.48
171.68
168.86
169.01
6,847
-3.21(-1.87%)
Jun 25, 2020
169.81
172.22
169.23
172.22
7,081
+1.78(+1.04%)
Jun 24, 2020
173.26
173.26
170.44
170.45
3,798
-4.36(-2.49%)
Jun 23, 2020
174.79
175.65
174.51
174.81
7,279
+1.18(+0.68%)
Jun 22, 2020
171.70
173.79
171.70
173.63
8,032
+1.24(+0.72%)
Jun 19, 2020
176.77
176.77
171.93
172.39
13,594
-1.64(-0.94%)
Jun 18, 2020
172.73
174.48
172.73
174.03
10,920
-0.20(-0.12%)
Jun 17, 2020
175.23
175.56
173.97
174.23
6,343
-0.24(-0.14%)
Jun 16, 2020
176.04
176.42
173.08
174.47
5,976
+3.26(+1.90%)
Jun 15, 2020
165.77
171.61
165.57
171.22
8,003
+1.05(+0.62%)
Jun 12, 2020
173.16
173.16
168.19
170.17
6,768
+2.22(+1.32%)
Jun 11, 2020
174.05
174.62
167.95
167.95
11,374
-11.21(-6.26%)
Jun 10, 2020
180.46
180.46
178.77
179.15
4,864
-1.01(-0.56%)
Jun 09, 2020
179.51
181.11
179.51
180.16
6,747
-1.48(-0.82%)
Jun 08, 2020
179.82
181.65
179.82
181.64
10,865
+2.24(+1.25%)
Jun 05, 2020
177.72
180.36
177.72
179.41
7,778
+4.82(+2.76%)
Jun 04, 2020
174.04
175.37
173.93
174.59
52,240
-0.41(-0.23%)
Jun 03, 2020
173.03
175.37
173.03
175.00
2,219
+3.19(+1.86%)
Jun 02, 2020
170.70
171.80
170.70
171.80
1,712
+1.32(+0.77%)
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
.