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 (%)
Oct 31, 2007
75.97
76.77
75.78
76.72
42,733
+1.19(+1.58%)
Oct 30, 2007
75.78
75.97
75.52
75.52
30,274
-0.43(-0.57%)
Oct 29, 2007
76.06
76.06
75.81
75.95
10,828
+0.32(+0.42%)
Oct 26, 2007
75.79
75.79
75.30
75.64
2,328
+0.18(+0.24%)
Oct 25, 2007
75.52
75.52
74.54
75.46
44,712
-0.23(-0.31%)
Oct 24, 2007
75.57
75.69
74.51
75.69
46,925
+0.05(+0.07%)
Oct 23, 2007
75.76
75.80
75.27
75.64
4,075
+0.52(+0.69%)
Oct 22, 2007
74.36
75.45
74.11
75.12
9,315
+0.52(+0.69%)
Oct 19, 2007
76.62
76.62
74.61
74.61
19,445
-2.15(-2.80%)
Oct 18, 2007
76.61
76.75
76.46
76.75
4,890
-0.18(-0.23%)
Oct 17, 2007
77.33
77.40
76.30
76.93
8,034
+0.17(+0.23%)
Oct 16, 2007
77.15
77.18
76.76
76.76
7,335
-1.01(-1.29%)
Oct 15, 2007
78.07
78.07
77.16
77.77
11,527
-0.28(-0.36%)
Oct 12, 2007
78.03
78.18
77.94
78.05
6,054
+0.15(+0.20%)
Oct 11, 2007
78.77
78.98
77.69
77.89
4,774
-0.46(-0.59%)
Oct 10, 2007
78.08
78.38
77.85
78.36
3,842
+0.06(+0.08%)
Oct 09, 2007
77.92
78.30
77.59
78.30
13,972
+0.58(+0.75%)
Oct 08, 2007
77.94
78.05
77.58
77.71
5,821
-0.28(-0.36%)
Oct 05, 2007
77.40
78.17
77.27
78.00
19,561
+1.17(+1.52%)
Oct 04, 2007
76.67
76.94
76.67
76.83
3,143
-0.07(-0.09%)
Oct 03, 2007
76.59
77.09
76.59
76.90
3,143
+0.17(+0.22%)
Oct 02, 2007
76.80
76.86
76.65
76.73
11,993
+0.03(+0.04%)
Oct 01, 2007
76.14
76.76
76.14
76.69
15,370
+1.04(+1.37%)
Sep 28, 2007
76.00
76.01
75.60
75.65
4,075
-0.22(-0.30%)
Sep 27, 2007
75.89
75.89
75.68
75.88
10,246
+0.46(+0.62%)
Sep 26, 2007
75.27
75.53
75.17
75.41
13,041
+0.37(+0.49%)
Sep 25, 2007
74.51
75.04
74.36
75.04
4,541
-0.05(-0.07%)
Sep 24, 2007
75.45
75.60
75.06
75.09
7,452
-0.36(-0.48%)
Sep 21, 2007
75.70
75.72
75.39
75.46
11,178
+0.14(+0.18%)
Sep 20, 2007
75.68
75.81
75.13
75.32
4,075
-0.54(-0.71%)
Sep 19, 2007
76.06
76.52
75.70
75.86
17,349
+0.61(+0.81%)
Sep 18, 2007
73.45
75.33
73.45
75.25
19,212
+1.94(+2.65%)
Sep 17, 2007
73.55
73.55
73.07
73.31
12,691
-0.47(-0.64%)
Sep 14, 2007
72.96
73.78
72.77
73.78
15,137
+0.44(+0.60%)
Sep 13, 2007
73.19
73.81
73.19
73.34
12,808
+0.21(+0.28%)
Sep 12, 2007
73.08
73.41
73.04
73.14
7,452
+0.01(+0.01%)
Sep 11, 2007
72.81
73.27
72.77
73.13
1,863
+0.79(+1.09%)
Sep 10, 2007
73.04
73.06
71.75
72.34
31,205
-0.63(-0.86%)
Sep 07, 2007
73.12
73.33
72.81
72.96
12,575
-1.42(-1.91%)
Sep 06, 2007
74.32
74.52
73.82
74.38
14,671
+0.28(+0.38%)
Sep 05, 2007
74.33
74.33
73.83
74.10
10,013
-0.71(-0.95%)
Sep 04, 2007
73.94
75.21
73.94
74.81
1,630
+0.68(+0.92%)
Aug 31, 2007
73.93
74.42
73.78
74.13
6,869
+1.04(+1.42%)
Aug 30, 2007
72.78
73.61
72.78
73.09
7,568
-0.03(-0.05%)
Aug 29, 2007
72.33
73.73
72.19
73.13
34,815
+1.52(+2.12%)
Aug 28, 2007
72.78
72.78
71.61
71.61
5,938
-1.99(-2.71%)
Aug 27, 2007
74.06
74.06
73.51
73.60
12,691
-0.54(-0.73%)
Aug 24, 2007
73.05
74.15
73.05
74.14
7,102
+0.92(+1.26%)
Aug 23, 2007
73.80
73.80
72.96
73.22
17,698
-0.04(-0.06%)
Aug 22, 2007
73.08
73.45
72.96
73.27
10,479
+1.08(+1.50%)
Aug 21, 2007
71.61
72.32
71.56
72.18
39,706
+0.25(+0.35%)
Aug 20, 2007
71.47
72.17
71.32
71.93
4,075
+0.63(+0.88%)
Aug 17, 2007
72.46
72.46
70.68
71.31
11,061
+1.36(+1.94%)
Aug 16, 2007
69.65
69.95
67.85
69.95
61,363
-0.21(-0.29%)
Aug 15, 2007
71.47
72.14
70.15
70.16
12,226
-1.79(-2.48%)
Aug 14, 2007
73.38
73.44
71.94
71.94
19,096
-1.74(-2.37%)
Aug 13, 2007
74.12
74.18
73.53
73.69
12,575
+0.49(+0.67%)
Aug 10, 2007
71.56
73.35
71.05
73.20
26,198
+0.80(+1.10%)
Aug 09, 2007
73.28
73.86
72.35
72.40
34,233
-2.18(-2.92%)
Aug 08, 2007
74.28
74.91
73.58
74.58
56,473
+0.56(+0.75%)
Aug 07, 2007
73.05
74.02
72.94
74.02
8,383
+0.74(+1.01%)
Aug 06, 2007
72.95
73.33
71.88
73.28
21,890
+0.33(+0.45%)
Aug 03, 2007
73.33
74.75
72.84
72.96
18,048
-1.79(-2.40%)
Aug 02, 2007
74.57
74.84
74.20
74.75
51,233
+0.59(+0.80%)
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
.