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 Value Ishares ETF
(NQ:
JKI
)
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 (%)
Nov 30, 2017
144.21
144.97
144.10
144.28
7,796
+0.96(+0.67%)
Nov 29, 2017
142.59
143.52
142.59
143.31
9,605
+1.08(+0.76%)
Nov 28, 2017
140.85
142.23
140.85
142.23
5,861
+2.01(+1.43%)
Nov 27, 2017
140.72
140.72
140.21
140.23
7,834
-0.26(-0.18%)
Nov 24, 2017
140.72
140.72
140.45
140.48
1,859
-0.01(-0.01%)
Nov 22, 2017
140.75
140.79
140.49
140.49
7,630
+0.15(+0.10%)
Nov 21, 2017
140.76
140.76
140.35
140.35
3,944
+0.17(+0.12%)
Nov 20, 2017
140.01
140.25
139.92
140.18
6,506
+0.27(+0.19%)
Nov 17, 2017
139.52
140.07
139.52
139.91
6,287
+0.55(+0.40%)
Nov 16, 2017
138.96
139.51
138.96
139.36
12,076
+0.55(+0.40%)
Nov 15, 2017
138.26
138.86
137.72
138.81
7,928
-0.30(-0.21%)
Nov 14, 2017
139.12
139.18
138.65
139.10
7,900
-0.29(-0.21%)
Nov 13, 2017
138.35
139.39
138.35
139.39
7,080
+0.21(+0.15%)
Nov 10, 2017
139.10
139.22
138.89
139.19
4,772
-0.05(-0.04%)
Nov 09, 2017
138.54
139.31
138.54
139.24
6,853
-0.41(-0.30%)
Nov 08, 2017
139.19
139.65
139.14
139.65
6,121
+0.16(+0.11%)
Nov 07, 2017
140.46
140.46
139.41
139.50
13,432
-0.82(-0.59%)
Nov 06, 2017
139.38
140.32
139.38
140.32
6,736
+0.81(+0.58%)
Nov 03, 2017
139.01
139.54
139.01
139.51
3,524
+0.25(+0.18%)
Nov 02, 2017
139.24
139.48
138.91
139.26
5,822
+0.00(+0.00%)
Nov 01, 2017
139.73
140.12
139.21
139.26
11,092
+0.16(+0.12%)
Oct 31, 2017
138.71
139.19
138.71
139.09
8,945
+0.44(+0.32%)
Oct 30, 2017
138.76
138.76
138.50
138.65
3,616
-0.49(-0.35%)
Oct 27, 2017
139.16
139.19
138.50
139.14
21,222
-0.23(-0.16%)
Oct 26, 2017
139.33
139.42
139.19
139.37
4,018
+0.41(+0.30%)
Oct 25, 2017
140.10
140.10
138.29
138.95
4,206
-1.16(-0.82%)
Oct 24, 2017
140.03
140.16
140.03
140.11
5,513
+0.31(+0.22%)
Oct 23, 2017
140.73
140.73
139.72
139.80
13,081
-0.44(-0.32%)
Oct 20, 2017
139.55
140.27
139.55
140.25
11,586
+0.90(+0.65%)
Oct 19, 2017
138.96
139.47
138.96
139.34
4,786
-0.49(-0.35%)
Oct 18, 2017
139.65
139.90
139.53
139.83
11,557
+0.21(+0.15%)
Oct 17, 2017
139.46
139.65
139.34
139.62
5,906
-0.09(-0.07%)
Oct 16, 2017
139.66
139.95
139.50
139.72
9,165
+0.18(+0.13%)
Oct 13, 2017
139.60
140.05
139.50
139.53
8,400
+0.46(+0.33%)
Oct 12, 2017
139.03
139.23
138.56
139.07
6,277
+0.02(+0.02%)
Oct 11, 2017
139.50
139.51
138.82
139.05
5,009
-0.18(-0.13%)
Oct 10, 2017
139.32
139.44
139.23
139.23
4,428
+0.31(+0.22%)
Oct 09, 2017
139.35
139.57
138.92
138.92
16,879
-0.47(-0.34%)
Oct 06, 2017
139.75
139.75
139.16
139.38
4,937
-0.51(-0.37%)
Oct 05, 2017
139.49
140.04
139.49
139.90
3,688
+0.45(+0.32%)
Oct 04, 2017
139.35
139.68
139.06
139.45
14,231
+0.17(+0.12%)
Oct 03, 2017
138.89
139.32
138.88
139.28
18,048
+0.23(+0.16%)
Oct 02, 2017
138.56
139.12
138.21
139.05
6,534
+0.65(+0.47%)
Sep 29, 2017
138.59
138.59
138.35
138.40
12,379
+0.11(+0.08%)
Sep 28, 2017
138.41
138.41
137.56
138.29
7,877
+0.15(+0.11%)
Sep 27, 2017
137.93
138.28
137.33
138.14
5,415
+0.55(+0.40%)
Sep 26, 2017
137.66
137.77
137.36
137.59
6,752
+0.28(+0.20%)
Sep 25, 2017
136.75
137.38
136.56
137.31
8,107
+0.77(+0.56%)
Sep 22, 2017
135.99
136.54
135.99
136.54
7,586
+0.19(+0.14%)
Sep 21, 2017
136.21
136.75
136.21
136.35
10,731
-0.11(-0.08%)
Sep 20, 2017
136.31
136.60
136.14
136.47
8,901
+0.12(+0.09%)
Sep 19, 2017
136.31
136.48
136.21
136.35
5,693
-0.07(-0.05%)
Sep 18, 2017
136.47
136.75
136.27
136.42
6,122
+0.37(+0.27%)
Sep 15, 2017
135.66
136.05
135.66
136.05
3,758
+0.37(+0.27%)
Sep 14, 2017
134.96
135.68
134.96
135.68
6,783
+0.19(+0.14%)
Sep 13, 2017
134.96
135.65
134.96
135.49
4,482
+0.23(+0.17%)
Sep 12, 2017
134.50
135.49
134.50
135.25
6,947
+0.79(+0.59%)
Sep 11, 2017
133.40
134.64
133.40
134.46
6,167
+1.47(+1.10%)
Sep 08, 2017
132.65
133.04
132.65
132.99
5,742
+0.16(+0.12%)
Sep 07, 2017
133.60
133.60
132.44
132.84
7,495
-0.55(-0.41%)
Sep 06, 2017
133.08
133.54
133.08
133.39
13,945
+0.54(+0.41%)
Sep 05, 2017
134.15
134.25
132.69
132.85
8,467
-1.60(-1.19%)
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
.