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 Mid-Cap Ishares ETF
(NY:
JKG
)
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 (%)
Jan 31, 2011
75.38
75.98
75.38
75.77
4,484
+0.72(+0.95%)
Jan 28, 2011
76.45
76.45
75.02
75.06
6,020
-1.56(-2.04%)
Jan 27, 2011
76.36
76.71
76.36
76.62
4,302
+0.29(+0.38%)
Jan 26, 2011
75.92
76.33
75.92
76.33
18,110
+0.84(+1.11%)
Jan 25, 2011
75.28
75.49
74.88
75.49
5,916
+0.09(+0.12%)
Jan 24, 2011
74.72
75.49
74.72
75.40
6,283
+0.74(+1.00%)
Jan 21, 2011
75.49
75.49
74.66
74.66
4,778
-0.17(-0.23%)
Jan 20, 2011
74.88
75.05
74.65
74.83
3,445
-0.24(-0.33%)
Jan 19, 2011
76.36
76.36
75.08
75.08
5,637
-1.29(-1.69%)
Jan 18, 2011
76.04
76.37
75.83
76.37
12,822
+0.52(+0.69%)
Jan 14, 2011
75.20
75.93
75.20
75.84
7,333
+0.50(+0.66%)
Jan 13, 2011
75.31
75.45
75.22
75.35
7,077
-0.02(-0.03%)
Jan 12, 2011
75.31
75.49
75.15
75.37
9,242
+0.73(+0.98%)
Jan 11, 2011
74.80
74.81
74.53
74.64
14,666
+0.32(+0.43%)
Jan 10, 2011
73.52
74.32
73.49
74.32
3,083
+0.23(+0.31%)
Jan 07, 2011
74.50
74.50
73.57
74.09
5,730
-0.22(-0.30%)
Jan 06, 2011
74.60
74.60
74.24
74.31
4,904
-0.10(-0.13%)
Jan 05, 2011
73.80
74.40
73.80
74.40
10,899
+0.52(+0.71%)
Jan 04, 2011
74.88
74.88
73.75
73.88
18,125
-0.78(-1.05%)
Jan 03, 2011
74.59
74.88
74.40
74.67
10,187
+0.61(+0.83%)
Dec 31, 2010
73.85
74.07
73.84
74.05
4,664
-0.16(-0.22%)
Dec 30, 2010
74.07
74.21
73.99
74.21
32,408
+0.20(+0.27%)
Dec 29, 2010
74.09
74.09
73.82
74.01
12,061
+0.34(+0.46%)
Dec 28, 2010
73.97
73.97
73.62
73.67
10,333
-0.09(-0.12%)
Dec 27, 2010
73.38
73.76
73.38
73.76
22,368
+0.10(+0.13%)
Dec 23, 2010
73.76
73.77
73.66
73.66
1,565
-0.13(-0.18%)
Dec 22, 2010
73.84
73.92
73.67
73.79
7,014
+0.13(+0.17%)
Dec 21, 2010
73.39
73.67
73.29
73.67
8,282
+0.70(+0.95%)
Dec 20, 2010
73.13
73.13
72.74
72.97
4,154
+0.21(+0.29%)
Dec 17, 2010
72.68
72.91
72.68
72.76
1,891
+0.24(+0.33%)
Dec 16, 2010
71.94
72.52
71.69
72.52
3,767
+0.44(+0.61%)
Dec 15, 2010
72.08
72.37
71.92
72.08
15,610
+0.02(+0.03%)
Dec 14, 2010
72.48
72.54
72.06
72.06
3,106
-0.16(-0.22%)
Dec 13, 2010
72.94
72.94
72.22
72.22
3,251
-0.23(-0.31%)
Dec 10, 2010
72.03
72.46
71.81
72.44
11,602
+0.75(+1.04%)
Dec 09, 2010
71.95
71.95
71.50
71.69
2,704
+0.09(+0.12%)
Dec 08, 2010
72.05
72.07
71.32
71.61
2,740
-0.31(-0.44%)
Dec 07, 2010
72.72
72.72
71.82
71.92
7,352
-0.03(-0.05%)
Dec 06, 2010
71.80
71.95
71.61
71.95
1,958
+0.23(+0.31%)
Dec 03, 2010
71.30
71.73
71.23
71.73
2,619
+0.37(+0.52%)
Dec 02, 2010
70.37
71.38
70.37
71.36
2,249
+1.00(+1.42%)
Dec 01, 2010
70.13
70.38
70.01
70.36
2,963
+1.33(+1.93%)
Nov 30, 2010
68.49
69.19
68.49
69.02
3,300
-0.29(-0.41%)
Nov 29, 2010
68.86
69.31
68.40
69.31
3,417
-0.12(-0.17%)
Nov 26, 2010
69.07
69.58
69.07
69.43
2,900
-0.34(-0.49%)
Nov 24, 2010
69.21
69.77
69.77
69.77
8,662
+1.42(+2.08%)
Nov 23, 2010
68.48
68.48
68.23
68.34
2,377
-0.83(-1.19%)
Nov 22, 2010
68.68
69.22
68.55
69.17
5,821
+0.24(+0.35%)
Nov 19, 2010
68.53
68.93
68.17
68.93
5,164
+0.29(+0.43%)
Nov 18, 2010
68.51
68.92
68.51
68.63
20,419
+0.81(+1.20%)
Nov 17, 2010
67.44
67.82
67.44
67.82
9,823
+0.48(+0.72%)
Nov 16, 2010
67.89
68.04
67.05
67.34
5,882
-1.42(-2.07%)
Nov 15, 2010
68.79
69.14
68.67
68.76
5,566
+0.23(+0.33%)
Nov 12, 2010
69.27
69.27
68.51
68.54
3,729
-1.09(-1.57%)
Nov 11, 2010
68.88
69.63
68.88
69.63
13,775
+0.06(+0.09%)
Nov 10, 2010
69.41
69.57
68.89
69.57
10,358
-0.64(-0.91%)
Nov 09, 2010
70.45
70.45
70.13
70.21
51,877
+0.13(+0.19%)
Nov 08, 2010
70.11
70.11
69.76
70.07
5,723
-0.21(-0.29%)
Nov 05, 2010
69.98
70.43
69.80
70.28
4,332
+0.50(+0.72%)
Nov 04, 2010
69.23
69.78
69.07
69.78
6,895
+1.58(+2.31%)
Nov 03, 2010
68.34
68.34
67.83
68.20
7,768
-0.08(-0.11%)
Nov 02, 2010
68.17
68.33
67.95
68.28
3,085
+0.83(+1.23%)
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
.