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 (%)
Dec 31, 2010
73.85
74.07
73.84
74.05
4,664
-0.16(-0.22%)
Dec 30, 2010
74.07
74.21
73.99
74.21
32,408
+0.20(+0.27%)
Dec 29, 2010
74.09
74.09
73.82
74.01
12,061
+0.34(+0.46%)
Dec 28, 2010
73.97
73.97
73.62
73.67
10,333
-0.09(-0.12%)
Dec 27, 2010
73.38
73.76
73.38
73.76
22,368
+0.10(+0.13%)
Dec 23, 2010
73.76
73.77
73.66
73.66
1,565
-0.13(-0.18%)
Dec 22, 2010
73.84
73.92
73.67
73.79
7,014
+0.13(+0.17%)
Dec 21, 2010
73.39
73.67
73.29
73.67
8,282
+0.70(+0.95%)
Dec 20, 2010
73.13
73.13
72.74
72.97
4,154
+0.21(+0.29%)
Dec 17, 2010
72.68
72.91
72.68
72.76
1,891
+0.24(+0.33%)
Dec 16, 2010
71.94
72.52
71.69
72.52
3,767
+0.44(+0.61%)
Dec 15, 2010
72.08
72.37
71.92
72.08
15,610
+0.02(+0.03%)
Dec 14, 2010
72.48
72.54
72.06
72.06
3,106
-0.16(-0.22%)
Dec 13, 2010
72.94
72.94
72.22
72.22
3,251
-0.23(-0.31%)
Dec 10, 2010
72.03
72.46
71.81
72.44
11,602
+0.75(+1.04%)
Dec 09, 2010
71.95
71.95
71.50
71.69
2,704
+0.09(+0.12%)
Dec 08, 2010
72.05
72.07
71.32
71.61
2,740
-0.31(-0.44%)
Dec 07, 2010
72.72
72.72
71.82
71.92
7,352
-0.03(-0.05%)
Dec 06, 2010
71.80
71.95
71.61
71.95
1,958
+0.23(+0.31%)
Dec 03, 2010
71.30
71.73
71.23
71.73
2,619
+0.37(+0.52%)
Dec 02, 2010
70.37
71.38
70.37
71.36
2,249
+1.00(+1.42%)
Dec 01, 2010
70.13
70.38
70.01
70.36
2,963
+1.33(+1.93%)
Nov 30, 2010
68.49
69.19
68.49
69.02
3,300
-0.29(-0.41%)
Nov 29, 2010
68.86
69.31
68.40
69.31
3,417
-0.12(-0.17%)
Nov 26, 2010
69.07
69.58
69.07
69.43
2,900
-0.34(-0.49%)
Nov 24, 2010
69.21
69.77
69.77
69.77
8,662
+1.42(+2.08%)
Nov 23, 2010
68.48
68.48
68.23
68.34
2,377
-0.83(-1.19%)
Nov 22, 2010
68.68
69.22
68.55
69.17
5,821
+0.24(+0.35%)
Nov 19, 2010
68.53
68.93
68.17
68.93
5,164
+0.29(+0.43%)
Nov 18, 2010
68.51
68.92
68.51
68.63
20,419
+0.81(+1.20%)
Nov 17, 2010
67.44
67.82
67.44
67.82
9,823
+0.48(+0.72%)
Nov 16, 2010
67.89
68.04
67.05
67.34
5,882
-1.42(-2.07%)
Nov 15, 2010
68.79
69.14
68.67
68.76
5,566
+0.23(+0.33%)
Nov 12, 2010
69.27
69.27
68.51
68.54
3,729
-1.09(-1.57%)
Nov 11, 2010
68.88
69.63
68.88
69.63
13,775
+0.06(+0.09%)
Nov 10, 2010
69.41
69.57
68.89
69.57
10,358
-0.64(-0.91%)
Nov 09, 2010
70.45
70.45
70.13
70.21
51,877
+0.13(+0.19%)
Nov 08, 2010
70.11
70.11
69.76
70.07
5,723
-0.21(-0.29%)
Nov 05, 2010
69.98
70.43
69.80
70.28
4,332
+0.50(+0.72%)
Nov 04, 2010
69.23
69.78
69.07
69.78
6,895
+1.58(+2.31%)
Nov 03, 2010
68.34
68.34
67.83
68.20
7,768
-0.08(-0.11%)
Nov 02, 2010
68.17
68.33
67.95
68.28
3,085
+0.83(+1.23%)
Nov 01, 2010
67.90
68.17
67.41
67.44
7,442
-0.10(-0.14%)
Oct 29, 2010
67.18
67.61
67.18
67.54
5,128
+0.36(+0.54%)
Oct 28, 2010
67.29
67.29
66.95
67.18
1,691
+0.08(+0.12%)
Oct 27, 2010
67.04
67.10
66.71
67.10
16,260
-0.56(-0.83%)
Oct 25, 2010
67.90
68.21
67.66
67.66
6,557
+0.46(+0.68%)
Oct 22, 2010
67.10
67.26
67.06
67.20
7,275
+0.18(+0.27%)
Oct 21, 2010
67.71
67.74
66.71
67.02
6,854
+0.01(+0.01%)
Oct 20, 2010
66.27
67.37
66.27
67.01
3,534
+1.06(+1.60%)
Oct 19, 2010
66.93
67.00
65.95
65.95
8,874
-1.42(-2.11%)
Oct 18, 2010
67.53
67.53
67.13
67.38
4,888
+0.23(+0.34%)
Oct 15, 2010
67.99
67.99
66.99
67.15
6,860
+0.32(+0.48%)
Oct 14, 2010
67.43
67.43
66.76
66.82
5,777
-0.72(-1.07%)
Oct 13, 2010
67.20
67.86
67.07
67.54
57,973
+0.52(+0.77%)
Oct 12, 2010
66.37
67.03
66.37
67.03
2,016
+0.35(+0.52%)
Oct 11, 2010
66.55
66.74
66.54
66.68
1,951
+0.10(+0.15%)
Oct 08, 2010
66.58
66.58
65.79
66.58
2,096
+0.80(+1.22%)
Oct 07, 2010
65.79
65.79
65.46
65.78
1,539
+0.14(+0.22%)
Oct 06, 2010
65.84
66.25
65.48
65.64
13,399
-0.41(-0.63%)
Oct 05, 2010
65.00
66.05
65.00
66.05
8,253
+1.58(+2.45%)
Oct 04, 2010
64.76
64.76
64.17
64.47
11,315
-0.54(-0.83%)
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
.