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 30, 2015
137.38
137.76
137.03
137.14
10,144
-0.02(-0.01%)
Oct 29, 2015
137.17
137.21
136.57
137.16
8,164
-0.44(-0.32%)
Oct 28, 2015
135.86
137.61
135.84
137.60
11,035
+2.33(+1.72%)
Oct 27, 2015
135.47
135.52
134.49
135.26
10,589
-0.63(-0.47%)
Oct 26, 2015
136.02
136.02
135.54
135.90
12,650
-0.21(-0.16%)
Oct 23, 2015
136.61
136.61
135.54
136.11
51,241
+0.47(+0.35%)
Oct 22, 2015
134.68
135.94
134.49
135.64
9,760
+1.83(+1.37%)
Oct 21, 2015
136.16
136.16
133.67
133.80
29,432
-1.61(-1.19%)
Oct 20, 2015
135.21
135.48
134.87
135.41
11,313
+0.24(+0.18%)
Oct 19, 2015
134.96
135.30
134.74
135.17
9,280
-0.07(-0.05%)
Oct 16, 2015
135.17
135.29
134.60
135.25
10,711
+0.40(+0.29%)
Oct 15, 2015
133.73
134.85
133.29
134.85
7,746
+1.46(+1.10%)
Oct 14, 2015
134.19
134.48
133.22
133.39
6,746
-0.59(-0.44%)
Oct 13, 2015
134.48
135.44
133.81
133.97
7,921
-1.19(-0.88%)
Oct 12, 2015
135.49
135.49
134.77
135.16
9,171
+0.01(+0.01%)
Oct 09, 2015
135.50
135.50
134.77
135.15
5,583
-0.21(-0.16%)
Oct 08, 2015
133.35
135.29
133.35
135.36
6,689
+1.77(+1.32%)
Oct 07, 2015
132.75
133.64
132.07
133.59
11,110
+1.69(+1.28%)
Oct 06, 2015
132.51
132.55
131.57
131.90
5,891
-0.70(-0.53%)
Oct 05, 2015
131.06
132.68
131.06
132.60
7,048
+2.81(+2.16%)
Oct 02, 2015
126.53
129.79
126.18
129.79
16,190
+1.75(+1.37%)
Oct 01, 2015
128.41
128.41
126.55
128.04
21,730
-0.06(-0.05%)
Sep 30, 2015
127.17
128.11
126.35
128.11
15,051
+2.45(+1.95%)
Sep 29, 2015
126.08
126.12
124.98
125.65
12,832
-0.19(-0.15%)
Sep 28, 2015
129.18
129.18
125.64
125.84
13,271
-3.42(-2.65%)
Sep 25, 2015
131.13
131.13
129.14
129.26
8,440
-0.51(-0.39%)
Sep 24, 2015
130.08
130.08
128.39
129.77
11,097
-0.90(-0.69%)
Sep 23, 2015
131.56
131.56
130.47
130.67
6,481
-0.43(-0.32%)
Sep 22, 2015
132.03
132.03
130.51
131.09
8,802
-1.97(-1.48%)
Sep 21, 2015
133.48
134.07
132.89
133.07
7,861
+0.36(+0.27%)
Sep 18, 2015
133.49
133.92
132.53
132.71
8,218
-2.43(-1.80%)
Sep 17, 2015
135.82
136.22
135.12
135.14
7,184
-0.19(-0.14%)
Sep 16, 2015
135.19
135.40
134.09
135.34
20,221
+1.48(+1.11%)
Sep 15, 2015
132.99
133.91
132.54
133.85
8,868
+1.60(+1.21%)
Sep 14, 2015
133.43
133.43
132.26
132.26
6,535
-0.63(-0.48%)
Sep 11, 2015
131.61
132.89
131.45
132.89
8,310
+0.62(+0.47%)
Sep 10, 2015
132.10
132.99
131.96
132.27
9,714
+0.14(+0.10%)
Sep 09, 2015
135.00
135.00
131.96
132.13
59,052
-1.32(-0.99%)
Sep 08, 2015
133.01
133.47
131.97
133.46
8,436
+3.05(+2.34%)
Sep 04, 2015
132.41
130.41
130.41
130.41
12,200
-1.88(-1.42%)
Sep 03, 2015
132.35
133.61
131.91
132.29
24,842
+0.62(+0.47%)
Sep 02, 2015
130.68
131.74
129.90
131.67
9,646
+2.45(+1.89%)
Sep 01, 2015
131.94
131.94
128.91
129.22
13,886
-3.87(-2.91%)
Aug 31, 2015
133.84
134.55
132.90
133.10
24,041
-0.97(-0.73%)
Aug 28, 2015
133.74
134.47
133.32
134.07
29,402
+0.47(+0.35%)
Aug 27, 2015
131.67
134.13
131.51
133.60
53,838
+3.28(+2.52%)
Aug 26, 2015
127.96
130.47
127.39
130.32
47,597
+3.62(+2.86%)
Aug 25, 2015
131.11
133.37
126.70
126.70
49,603
-1.69(-1.31%)
Aug 24, 2015
132.82
132.82
60.22
128.38
168,820
-5.59(-4.17%)
Aug 21, 2015
136.45
136.50
133.88
133.97
39,023
-3.51(-2.56%)
Aug 20, 2015
139.38
139.49
137.24
137.48
11,195
-2.94(-2.10%)
Aug 19, 2015
141.09
141.25
140.01
140.42
11,038
-1.18(-0.84%)
Aug 18, 2015
141.92
141.98
141.26
141.60
5,746
-0.21(-0.15%)
Aug 17, 2015
140.59
141.84
140.32
141.81
7,136
+0.85(+0.60%)
Aug 14, 2015
139.87
140.96
139.87
140.96
14,294
+0.90(+0.64%)
Aug 13, 2015
140.41
140.64
139.72
140.07
6,827
-0.50(-0.36%)
Aug 12, 2015
139.32
140.59
138.00
140.57
13,697
+0.17(+0.12%)
Aug 11, 2015
140.39
140.64
139.77
140.40
13,552
-1.01(-0.71%)
Aug 10, 2015
140.53
141.63
140.53
141.41
10,495
+1.82(+1.31%)
Aug 07, 2015
139.20
139.62
139.04
139.59
9,059
+0.20(+0.15%)
Aug 06, 2015
141.01
141.01
138.76
139.38
7,980
-1.38(-0.98%)
Aug 05, 2015
141.27
141.92
140.61
140.76
16,504
+0.61(+0.44%)
Aug 04, 2015
140.66
141.02
140.02
140.15
18,066
-0.11(-0.08%)
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
.