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, 2017
170.84
171.12
170.72
170.99
5,661
+0.68(+0.40%)
Oct 30, 2017
170.84
171.02
170.15
170.31
18,640
-1.00(-0.59%)
Oct 27, 2017
170.81
171.31
170.44
171.31
5,695
+0.49(+0.29%)
Oct 26, 2017
170.80
171.10
170.65
170.82
7,810
+0.55(+0.32%)
Oct 25, 2017
171.38
171.38
169.56
170.27
14,341
-1.16(-0.68%)
Oct 24, 2017
171.56
171.74
171.40
171.44
6,508
+0.05(+0.03%)
Oct 23, 2017
172.37
172.37
171.37
171.39
7,894
-0.62(-0.36%)
Oct 20, 2017
171.75
172.10
171.73
172.00
9,815
+1.12(+0.65%)
Oct 19, 2017
169.85
170.89
169.39
170.89
7,086
+0.46(+0.27%)
Oct 18, 2017
170.60
170.70
170.34
170.43
5,150
+0.24(+0.14%)
Oct 17, 2017
170.31
170.41
170.06
170.19
6,350
-0.13(-0.07%)
Oct 16, 2017
170.39
170.39
170.06
170.31
5,022
+0.04(+0.02%)
Oct 13, 2017
170.27
170.52
170.20
170.27
5,054
+0.35(+0.21%)
Oct 12, 2017
169.71
170.18
169.67
169.92
6,135
+0.06(+0.03%)
Oct 11, 2017
169.71
169.91
169.71
169.86
10,367
+0.23(+0.13%)
Oct 10, 2017
169.91
170.15
169.44
169.63
5,480
+0.24(+0.14%)
Oct 09, 2017
170.16
170.16
169.39
169.39
10,788
-0.61(-0.36%)
Oct 06, 2017
170.10
170.10
169.77
169.99
3,906
-0.39(-0.23%)
Oct 05, 2017
170.14
170.71
170.11
170.39
5,949
+0.59(+0.35%)
Oct 04, 2017
169.54
169.88
169.32
169.80
5,538
+0.40(+0.24%)
Oct 03, 2017
169.28
169.40
168.91
169.40
8,555
+0.38(+0.23%)
Oct 02, 2017
168.15
169.01
168.15
169.01
5,958
+0.84(+0.50%)
Sep 29, 2017
167.59
168.18
167.59
168.18
7,437
+0.67(+0.40%)
Sep 28, 2017
167.10
167.50
166.68
167.50
6,684
+0.41(+0.25%)
Sep 27, 2017
166.40
167.39
166.40
167.09
4,238
+0.58(+0.35%)
Sep 26, 2017
166.84
166.96
166.51
166.51
5,998
-0.12(-0.07%)
Sep 25, 2017
166.56
166.63
166.12
166.63
5,938
-0.07(-0.04%)
Sep 22, 2017
166.20
166.73
166.20
166.70
8,695
+0.37(+0.22%)
Sep 21, 2017
166.43
166.52
166.32
166.33
5,181
-0.20(-0.12%)
Sep 20, 2017
166.50
166.59
165.90
166.53
5,418
+0.15(+0.09%)
Sep 19, 2017
166.33
166.45
166.15
166.38
4,010
+0.05(+0.03%)
Sep 18, 2017
166.13
166.39
166.13
166.32
5,027
+0.45(+0.27%)
Sep 15, 2017
165.37
165.90
165.25
165.87
10,913
+0.50(+0.30%)
Sep 14, 2017
165.28
165.44
165.00
165.37
6,924
-0.06(-0.04%)
Sep 13, 2017
165.57
165.57
165.31
165.43
3,451
-0.00(-0.00%)
Sep 12, 2017
165.07
165.44
165.07
165.44
4,477
+0.66(+0.40%)
Sep 11, 2017
163.81
164.93
163.81
164.78
16,571
+2.02(+1.24%)
Sep 08, 2017
161.95
163.07
161.95
162.76
7,249
+0.74(+0.46%)
Sep 07, 2017
162.81
162.81
161.69
162.02
8,654
-0.50(-0.31%)
Sep 06, 2017
162.61
162.65
162.22
162.52
7,317
+0.50(+0.31%)
Sep 05, 2017
163.55
163.55
161.56
162.02
7,277
-1.75(-1.07%)
Sep 01, 2017
163.36
163.85
163.36
163.77
7,735
+0.85(+0.52%)
Aug 31, 2017
162.37
163.06
162.37
162.92
5,709
+1.11(+0.69%)
Aug 30, 2017
160.96
161.90
160.96
161.81
7,700
+0.83(+0.51%)
Aug 29, 2017
160.26
161.14
160.26
160.98
6,934
+0.02(+0.02%)
Aug 28, 2017
161.54
161.60
160.78
160.96
8,618
-0.36(-0.23%)
Aug 25, 2017
161.18
161.67
161.14
161.32
10,279
+0.62(+0.39%)
Aug 24, 2017
161.26
161.26
160.68
160.70
4,850
-0.24(-0.15%)
Aug 23, 2017
160.49
161.33
160.49
160.93
10,345
-0.41(-0.25%)
Aug 22, 2017
160.16
161.34
160.16
161.34
13,033
+1.35(+0.85%)
Aug 21, 2017
159.56
159.99
159.31
159.99
16,281
+0.05(+0.03%)
Aug 18, 2017
160.07
160.47
159.58
159.94
12,412
-0.89(-0.56%)
Aug 17, 2017
162.54
162.56
160.83
160.83
5,626
-1.89(-1.16%)
Aug 16, 2017
162.70
163.09
162.70
162.72
8,080
+0.47(+0.29%)
Aug 15, 2017
162.85
162.85
162.06
162.25
6,883
-0.45(-0.28%)
Aug 14, 2017
161.80
162.90
161.80
162.70
9,046
+1.76(+1.10%)
Aug 11, 2017
160.61
161.00
160.58
160.94
4,606
+0.32(+0.20%)
Aug 10, 2017
162.54
162.54
160.62
160.62
32,904
-2.45(-1.50%)
Aug 09, 2017
163.04
163.36
162.68
163.07
11,833
-0.35(-0.22%)
Aug 08, 2017
164.07
164.51
163.43
163.43
5,907
-0.80(-0.48%)
Aug 07, 2017
163.80
164.30
163.80
164.22
16,907
+0.36(+0.22%)
Aug 04, 2017
164.15
164.15
163.63
163.86
11,119
+0.20(+0.12%)
Aug 03, 2017
163.67
163.83
163.57
163.66
11,165
-0.19(-0.12%)
Aug 02, 2017
164.26
164.26
163.30
163.85
10,499
-0.55(-0.33%)
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
.