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 (%)
Dec 31, 2019
162.56
163.13
162.36
163.13
11,272
+0.78(+0.48%)
Dec 30, 2019
162.53
162.73
162.09
162.35
16,106
-0.04(-0.02%)
Dec 27, 2019
162.86
162.91
162.38
162.38
4,446
-0.22(-0.14%)
Dec 26, 2019
162.91
163.05
162.61
162.61
5,829
+0.10(+0.06%)
Dec 24, 2019
162.99
162.99
162.51
162.51
1,861
+0.00(+0.00%)
Dec 23, 2019
163.32
163.32
162.51
162.51
5,145
+0.01(+0.01%)
Dec 20, 2019
162.71
162.83
162.18
162.50
10,031
+0.90(+0.56%)
Dec 19, 2019
160.93
161.82
160.93
161.60
4,979
+0.61(+0.38%)
Dec 18, 2019
160.85
161.38
160.85
160.99
6,825
+0.04(+0.02%)
Dec 17, 2019
161.29
161.29
160.88
160.95
5,280
+0.30(+0.19%)
Dec 16, 2019
160.79
160.96
160.34
160.65
16,143
+1.35(+0.85%)
Dec 13, 2019
159.90
159.90
159.20
159.30
4,167
-0.98(-0.61%)
Dec 12, 2019
159.96
160.37
159.69
160.29
5,994
+1.59(+1.00%)
Dec 11, 2019
158.23
158.87
158.23
158.70
4,649
+0.29(+0.18%)
Dec 10, 2019
158.51
158.85
158.32
158.41
4,538
-0.38(-0.24%)
Dec 09, 2019
158.47
159.04
158.47
158.79
3,796
-0.16(-0.10%)
Dec 06, 2019
159.09
159.20
158.95
158.95
4,375
+1.53(+0.98%)
Dec 05, 2019
157.11
157.51
157.11
157.41
2,926
-0.03(-0.02%)
Dec 04, 2019
157.40
157.56
157.29
157.44
3,784
+1.47(+0.94%)
Dec 03, 2019
155.60
156.03
155.60
155.97
9,701
-1.56(-0.99%)
Dec 02, 2019
157.96
158.40
157.52
157.54
5,022
-0.85(-0.54%)
Nov 29, 2019
159.00
159.00
158.39
158.39
1,771
-1.52(-0.95%)
Nov 27, 2019
159.03
159.91
158.79
159.91
4,271
+1.03(+0.65%)
Nov 26, 2019
158.44
158.88
158.41
158.88
6,031
+0.10(+0.07%)
Nov 25, 2019
158.21
158.80
158.21
158.78
5,757
+1.13(+0.71%)
Nov 22, 2019
157.53
157.68
157.04
157.65
6,772
+0.87(+0.55%)
Nov 21, 2019
157.23
157.23
156.69
156.78
7,914
-0.59(-0.37%)
Nov 20, 2019
157.58
157.81
156.53
157.37
4,105
-0.78(-0.50%)
Nov 19, 2019
158.71
158.71
157.84
158.15
51,086
-0.21(-0.13%)
Nov 18, 2019
157.99
158.55
157.26
158.37
4,261
-0.23(-0.15%)
Nov 15, 2019
158.03
158.74
157.97
158.60
5,417
+0.93(+0.59%)
Nov 14, 2019
158.00
158.00
157.50
157.67
4,845
+0.14(+0.09%)
Nov 13, 2019
156.97
157.75
156.97
157.53
3,973
-0.23(-0.15%)
Nov 12, 2019
158.02
158.33
157.63
157.76
3,883
-0.08(-0.05%)
Nov 11, 2019
157.87
157.91
157.61
157.84
4,323
-0.39(-0.25%)
Nov 08, 2019
157.45
158.24
157.36
158.24
3,229
+0.40(+0.26%)
Nov 07, 2019
158.37
158.38
157.80
157.83
3,575
+0.10(+0.06%)
Nov 06, 2019
157.68
157.77
157.31
157.73
2,594
-0.36(-0.23%)
Nov 05, 2019
157.38
158.85
157.38
158.09
10,518
+0.77(+0.49%)
Nov 04, 2019
157.10
157.44
157.10
157.32
3,864
+0.73(+0.47%)
Nov 01, 2019
156.07
156.59
156.07
156.59
2,604
+2.08(+1.35%)
Oct 31, 2019
154.68
154.68
153.54
154.50
6,073
-0.89(-0.57%)
Oct 30, 2019
156.44
156.44
154.81
155.39
5,970
-0.77(-0.49%)
Oct 29, 2019
156.04
156.47
155.98
156.17
4,621
+0.16(+0.11%)
Oct 28, 2019
156.34
156.44
155.90
156.00
6,729
+0.71(+0.46%)
Oct 25, 2019
155.47
155.49
155.27
155.29
3,542
+0.22(+0.14%)
Oct 24, 2019
155.77
155.91
154.42
155.07
11,457
-0.50(-0.32%)
Oct 23, 2019
154.85
155.58
154.85
155.57
5,994
+0.40(+0.26%)
Oct 22, 2019
154.38
155.76
154.38
155.18
8,691
+0.71(+0.46%)
Oct 21, 2019
154.37
154.68
154.25
154.47
22,439
+0.55(+0.36%)
Oct 18, 2019
152.46
154.02
152.46
153.92
35,632
+0.92(+0.60%)
Oct 17, 2019
153.21
153.28
152.60
153.00
12,699
+0.78(+0.51%)
Oct 16, 2019
152.51
152.93
152.12
152.22
5,079
+0.14(+0.09%)
Oct 15, 2019
152.56
152.68
152.08
152.08
7,603
+0.84(+0.55%)
Oct 14, 2019
151.63
151.63
150.82
151.24
3,479
-0.81(-0.53%)
Oct 11, 2019
152.15
152.53
151.84
152.05
10,210
+2.59(+1.73%)
Oct 10, 2019
149.04
149.65
148.54
149.47
8,614
+0.85(+0.57%)
Oct 09, 2019
148.52
148.86
147.87
148.62
6,017
+0.93(+0.63%)
Oct 08, 2019
148.91
149.02
147.69
147.69
5,631
-2.70(-1.80%)
Oct 07, 2019
150.85
151.11
150.39
150.39
4,806
+0.03(+0.02%)
Oct 04, 2019
149.35
150.36
149.35
150.36
4,480
+1.51(+1.01%)
Oct 03, 2019
148.95
149.11
147.08
148.85
6,784
-0.07(-0.04%)
Oct 02, 2019
150.41
150.41
148.82
148.92
8,433
-3.16(-2.08%)
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
.