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, 2019
198.66
199.25
198.55
199.25
16,752
-1.30(-0.65%)
Oct 30, 2019
199.37
200.57
199.37
200.56
5,182
+0.47(+0.24%)
Oct 29, 2019
199.40
200.65
199.40
200.08
9,623
+0.58(+0.29%)
Oct 28, 2019
199.35
200.24
199.35
199.50
7,093
+0.76(+0.38%)
Oct 25, 2019
199.19
199.19
198.75
198.75
2,621
+0.25(+0.12%)
Oct 24, 2019
198.82
199.55
197.69
198.50
6,726
+0.64(+0.32%)
Oct 23, 2019
197.08
197.88
197.08
197.86
15,828
+0.37(+0.19%)
Oct 22, 2019
197.84
198.47
197.49
197.49
4,515
-0.58(-0.29%)
Oct 21, 2019
197.80
198.13
197.74
198.07
3,546
+1.00(+0.51%)
Oct 18, 2019
195.93
197.07
195.93
197.07
4,940
+0.35(+0.18%)
Oct 17, 2019
197.35
197.35
196.52
196.72
6,132
+0.91(+0.46%)
Oct 16, 2019
195.39
196.12
195.39
195.81
5,450
-0.00(-0.00%)
Oct 15, 2019
194.80
196.23
194.58
195.81
6,296
+1.50(+0.77%)
Oct 14, 2019
194.13
194.54
193.94
194.32
4,430
-0.65(-0.33%)
Oct 11, 2019
195.40
196.21
194.97
194.97
5,041
+2.35(+1.22%)
Oct 10, 2019
192.49
193.03
192.30
192.62
3,363
+0.98(+0.51%)
Oct 09, 2019
190.92
192.10
190.59
191.64
3,049
+1.68(+0.89%)
Oct 08, 2019
191.41
191.63
189.96
189.96
2,434
-3.04(-1.57%)
Oct 07, 2019
192.85
193.99
192.75
192.99
3,595
-0.68(-0.35%)
Oct 04, 2019
191.48
193.67
191.48
193.67
5,344
+2.43(+1.27%)
Oct 03, 2019
188.16
191.28
188.16
191.24
5,101
+1.20(+0.63%)
Oct 02, 2019
191.60
191.60
189.23
190.05
28,791
-3.12(-1.62%)
Oct 01, 2019
194.88
196.43
193.03
193.17
4,462
-2.97(-1.51%)
Sep 30, 2019
196.40
196.40
196.13
196.14
6,350
+1.05(+0.54%)
Sep 27, 2019
196.40
196.47
194.40
195.09
5,545
-1.17(-0.59%)
Sep 26, 2019
196.56
196.64
195.60
196.25
4,475
-0.60(-0.31%)
Sep 25, 2019
195.83
196.98
195.32
196.85
3,988
+1.27(+0.65%)
Sep 24, 2019
197.57
197.57
195.12
195.59
5,122
-1.28(-0.65%)
Sep 23, 2019
196.44
197.32
196.44
196.87
3,710
+0.31(+0.16%)
Sep 20, 2019
197.42
197.79
196.51
196.56
2,934
-0.76(-0.39%)
Sep 19, 2019
198.62
198.62
197.32
197.32
8,856
-0.62(-0.32%)
Sep 18, 2019
198.14
198.14
196.07
197.94
2,631
-0.29(-0.15%)
Sep 17, 2019
197.36
198.29
197.31
198.23
22,812
+0.50(+0.25%)
Sep 16, 2019
196.44
197.80
196.44
197.73
7,291
+0.15(+0.07%)
Sep 13, 2019
198.31
198.39
197.57
197.59
21,553
-0.02(-0.01%)
Sep 12, 2019
197.25
198.16
197.25
197.60
7,084
+0.45(+0.23%)
Sep 11, 2019
195.28
197.15
195.28
197.15
2,941
+1.72(+0.88%)
Sep 10, 2019
194.10
195.43
193.86
195.43
11,763
+0.38(+0.19%)
Sep 09, 2019
194.53
195.16
194.52
195.06
8,959
+0.71(+0.36%)
Sep 06, 2019
193.52
194.95
193.52
194.35
9,815
+0.55(+0.28%)
Sep 05, 2019
193.32
194.36
193.32
193.80
11,330
+2.19(+1.14%)
Sep 04, 2019
191.17
191.62
190.86
191.61
12,815
+2.34(+1.24%)
Sep 03, 2019
189.26
189.38
188.41
189.26
13,587
-1.27(-0.67%)
Aug 30, 2019
190.73
190.96
190.15
190.53
6,273
+0.56(+0.29%)
Aug 29, 2019
189.79
190.40
189.67
189.97
24,559
+2.45(+1.30%)
Aug 28, 2019
185.25
187.56
185.25
187.53
4,748
+1.44(+0.77%)
Aug 27, 2019
186.78
187.58
185.86
186.09
5,134
-0.33(-0.17%)
Aug 26, 2019
186.48
186.48
185.70
186.41
6,559
+1.60(+0.87%)
Aug 23, 2019
189.59
189.59
184.81
184.81
9,916
-5.35(-2.81%)
Aug 22, 2019
189.67
190.41
188.98
190.16
3,419
+0.07(+0.04%)
Aug 21, 2019
190.04
190.35
189.80
190.09
5,699
+1.25(+0.66%)
Aug 20, 2019
189.49
190.02
188.85
188.85
15,029
-1.60(-0.84%)
Aug 19, 2019
190.12
190.66
190.12
190.45
2,398
+2.00(+1.06%)
Aug 16, 2019
187.68
188.45
187.68
188.45
3,541
+2.78(+1.50%)
Aug 15, 2019
185.09
185.83
184.80
185.67
3,994
+0.38(+0.20%)
Aug 14, 2019
187.29
187.29
185.04
185.30
7,335
-4.93(-2.59%)
Aug 13, 2019
187.46
191.35
187.46
190.23
3,868
+2.27(+1.21%)
Aug 12, 2019
189.08
189.08
187.96
187.96
1,182
-2.53(-1.33%)
Aug 09, 2019
191.19
191.19
189.63
190.48
2,630
-1.40(-0.73%)
Aug 08, 2019
189.81
191.95
189.43
191.88
8,599
+3.50(+1.86%)
Aug 07, 2019
186.27
188.38
185.15
188.38
14,520
+0.55(+0.29%)
Aug 06, 2019
186.47
187.85
185.80
187.83
15,623
+2.38(+1.28%)
Aug 05, 2019
187.25
187.42
184.31
185.45
5,477
-5.06(-2.66%)
Aug 02, 2019
191.03
191.03
190.00
190.51
4,250
-1.54(-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
.