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, 2018
171.19
172.39
170.98
172.39
4,147
+2.95(+1.74%)
Oct 30, 2018
166.20
169.44
166.20
169.44
5,589
+3.54(+2.13%)
Oct 29, 2018
168.57
169.07
165.43
165.90
10,013
-0.43(-0.26%)
Oct 26, 2018
166.64
168.26
166.11
166.33
6,447
-3.32(-1.96%)
Oct 25, 2018
167.54
169.65
166.92
169.65
9,062
+3.72(+2.24%)
Oct 24, 2018
171.00
171.00
165.93
165.93
5,408
-5.09(-2.98%)
Oct 23, 2018
169.34
171.02
168.45
171.02
11,959
-1.44(-0.83%)
Oct 22, 2018
173.43
173.43
172.21
172.46
3,664
-0.86(-0.50%)
Oct 19, 2018
174.57
175.09
173.11
173.32
2,967
-1.03(-0.59%)
Oct 18, 2018
174.09
176.36
173.84
174.34
7,744
-2.34(-1.32%)
Oct 17, 2018
177.13
177.22
175.75
176.68
5,034
-0.63(-0.36%)
Oct 16, 2018
175.00
177.31
174.97
177.31
8,415
+3.36(+1.93%)
Oct 15, 2018
173.16
174.75
173.16
173.95
4,300
+1.04(+0.60%)
Oct 12, 2018
174.39
174.39
171.36
172.91
5,833
+0.56(+0.32%)
Oct 11, 2018
174.57
175.49
172.36
172.36
10,825
-4.73(-2.67%)
Oct 10, 2018
180.29
180.29
176.61
177.09
8,433
-3.82(-2.11%)
Oct 09, 2018
181.81
181.83
180.91
180.91
5,400
-1.16(-0.64%)
Oct 08, 2018
181.57
182.07
180.85
182.07
6,389
+0.20(+0.11%)
Oct 05, 2018
183.67
183.67
180.89
181.87
9,108
-1.03(-0.56%)
Oct 04, 2018
183.86
183.87
182.13
182.89
6,086
-1.57(-0.85%)
Oct 03, 2018
184.64
185.30
184.33
184.47
18,271
+0.12(+0.07%)
Oct 02, 2018
184.68
184.80
184.25
184.34
64,500
-0.36(-0.19%)
Oct 01, 2018
185.94
185.94
184.43
184.70
6,996
-0.47(-0.25%)
Sep 28, 2018
184.34
185.44
184.34
185.17
4,707
+0.79(+0.43%)
Sep 27, 2018
184.27
185.23
184.27
184.38
5,696
-0.76(-0.41%)
Sep 26, 2018
185.55
186.16
185.14
185.14
12,889
-0.50(-0.27%)
Sep 25, 2018
186.10
186.10
185.63
185.64
4,726
-0.45(-0.24%)
Sep 24, 2018
187.92
187.92
185.73
186.09
5,686
-1.94(-1.03%)
Sep 21, 2018
188.33
188.33
187.92
188.02
4,012
+0.25(+0.13%)
Sep 20, 2018
187.04
187.77
187.04
187.77
5,106
+1.04(+0.56%)
Sep 19, 2018
186.82
187.54
186.66
186.73
6,462
-0.31(-0.17%)
Sep 18, 2018
186.28
187.09
186.28
187.04
4,789
+0.85(+0.46%)
Sep 17, 2018
187.06
187.06
186.19
186.19
8,345
-0.93(-0.50%)
Sep 14, 2018
186.64
187.12
186.53
187.12
2,880
+0.60(+0.32%)
Sep 13, 2018
186.09
186.84
186.09
186.51
6,526
+0.60(+0.32%)
Sep 12, 2018
186.07
186.07
185.26
185.91
6,845
-0.39(-0.21%)
Sep 11, 2018
184.98
186.37
184.98
186.30
6,001
+0.55(+0.30%)
Sep 10, 2018
185.40
186.13
185.40
185.75
5,929
+0.71(+0.38%)
Sep 07, 2018
185.74
185.75
184.70
185.04
5,556
-1.11(-0.60%)
Sep 06, 2018
186.78
186.78
186.14
186.15
5,432
-0.57(-0.31%)
Sep 05, 2018
185.74
186.72
185.74
186.72
6,576
+0.95(+0.51%)
Sep 04, 2018
186.08
186.60
185.77
185.77
4,408
-0.33(-0.18%)
Aug 31, 2018
186.10
186.10
186.10
0
-0.02(-0.01%)
Aug 30, 2018
187.37
187.37
185.91
186.12
15,505
-1.98(-1.05%)
Aug 29, 2018
187.49
188.21
187.22
188.10
8,946
+0.57(+0.31%)
Aug 28, 2018
187.43
187.61
186.85
187.53
8,983
+0.32(+0.17%)
Aug 27, 2018
187.18
187.74
187.13
187.21
6,747
+0.88(+0.47%)
Aug 24, 2018
185.75
186.43
185.75
186.33
5,144
+0.61(+0.33%)
Aug 23, 2018
186.00
186.23
185.67
185.72
8,628
-0.72(-0.39%)
Aug 22, 2018
186.51
186.79
186.36
186.44
6,222
-0.61(-0.33%)
Aug 21, 2018
186.20
187.11
186.20
187.06
5,461
+1.07(+0.57%)
Aug 20, 2018
185.26
186.18
185.26
185.99
6,599
+0.73(+0.39%)
Aug 17, 2018
183.81
185.32
183.81
185.26
7,614
+1.12(+0.61%)
Aug 16, 2018
183.53
184.77
183.53
184.14
7,848
+1.20(+0.65%)
Aug 15, 2018
182.98
183.05
181.97
182.95
12,831
-1.14(-0.62%)
Aug 14, 2018
183.55
184.30
183.28
184.09
9,470
+1.84(+1.01%)
Aug 13, 2018
183.19
183.38
182.25
182.25
4,792
-1.12(-0.61%)
Aug 10, 2018
183.69
184.04
181.91
183.37
5,659
-1.42(-0.77%)
Aug 09, 2018
185.15
185.63
184.78
184.78
4,668
-0.45(-0.24%)
Aug 08, 2018
185.58
185.58
185.00
185.23
19,570
-0.47(-0.26%)
Aug 07, 2018
185.23
185.81
185.13
185.71
7,011
+0.59(+0.32%)
Aug 06, 2018
184.73
185.27
184.73
185.12
3,600
+0.61(+0.33%)
Aug 03, 2018
183.76
184.50
183.76
184.50
5,041
+0.41(+0.22%)
Aug 02, 2018
181.97
184.09
181.97
184.09
6,885
+0.85(+0.46%)
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
.