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 (%)
Mar 31, 2020
154.53
155.12
151.55
153.15
14,734
-2.36(-1.52%)
Mar 30, 2020
152.21
155.99
151.24
155.51
42,951
+3.18(+2.09%)
Mar 27, 2020
150.80
155.13
149.09
152.33
65,200
-3.13(-2.01%)
Mar 26, 2020
150.46
156.21
148.17
155.46
57,399
+8.31(+5.65%)
Mar 25, 2020
141.77
153.21
140.90
147.15
24,036
+4.94(+3.47%)
Mar 24, 2020
133.64
142.21
133.64
142.21
28,200
+14.41(+11.28%)
Mar 23, 2020
132.23
132.23
125.59
127.80
51,702
-5.31(-3.99%)
Mar 20, 2020
140.35
142.89
132.50
133.11
19,693
-6.72(-4.81%)
Mar 19, 2020
136.49
142.23
133.16
139.83
23,611
+0.75(+0.54%)
Mar 18, 2020
139.77
141.71
129.65
139.08
22,728
-10.28(-6.88%)
Mar 17, 2020
143.94
150.52
141.26
149.37
26,411
+16.05(+12.04%)
Mar 16, 2020
146.01
153.47
133.31
133.31
28,737
-31.12(-18.93%)
Mar 13, 2020
162.04
164.44
153.18
164.43
34,464
+9.23(+5.94%)
Mar 12, 2020
158.80
162.34
131.15
155.21
24,710
-16.15(-9.43%)
Mar 11, 2020
174.93
177.18
170.33
171.36
18,120
-9.78(-5.40%)
Mar 10, 2020
178.34
181.15
172.31
181.15
12,988
+6.82(+3.91%)
Mar 09, 2020
178.42
178.42
172.31
174.33
28,634
-14.87(-7.86%)
Mar 06, 2020
187.82
189.91
185.36
189.20
6,430
-3.40(-1.76%)
Mar 05, 2020
195.46
195.95
191.48
192.59
15,438
-6.73(-3.38%)
Mar 04, 2020
193.85
199.49
193.85
199.33
10,660
+7.40(+3.85%)
Mar 03, 2020
196.09
198.92
190.96
191.93
6,172
-3.07(-1.57%)
Mar 02, 2020
188.78
195.00
188.23
195.00
10,502
+7.29(+3.88%)
Feb 28, 2020
185.98
188.99
184.04
187.71
17,282
-4.73(-2.46%)
Feb 27, 2020
196.63
198.38
192.44
192.44
18,658
-7.10(-3.56%)
Feb 26, 2020
202.65
204.16
199.54
199.54
9,929
-2.81(-1.39%)
Feb 25, 2020
209.44
209.44
202.24
202.36
13,254
-6.68(-3.19%)
Feb 24, 2020
209.85
210.36
208.20
209.04
10,114
-5.86(-2.73%)
Feb 21, 2020
215.89
215.89
214.60
214.90
4,220
-1.68(-0.78%)
Feb 20, 2020
215.77
216.58
214.49
216.58
2,217
+0.35(+0.16%)
Feb 19, 2020
216.37
216.61
216.22
216.22
2,611
+0.45(+0.21%)
Feb 18, 2020
215.99
216.19
215.08
215.77
6,065
-0.28(-0.13%)
Feb 14, 2020
216.52
216.52
215.49
216.06
2,813
-0.07(-0.03%)
Feb 13, 2020
214.86
216.38
214.86
216.13
4,764
-0.10(-0.04%)
Feb 12, 2020
216.23
216.33
215.85
216.22
14,029
+1.07(+0.50%)
Feb 11, 2020
214.25
215.69
213.85
215.15
3,771
+1.69(+0.79%)
Feb 10, 2020
212.24
213.46
212.24
213.46
42,978
+1.25(+0.59%)
Feb 07, 2020
212.82
213.15
212.18
212.22
43,607
-1.63(-0.76%)
Feb 06, 2020
215.01
215.01
213.76
213.84
8,945
-0.08(-0.04%)
Feb 05, 2020
212.64
214.19
212.64
213.92
25,503
+2.29(+1.08%)
Feb 04, 2020
210.74
212.48
210.74
211.63
68,810
+2.64(+1.26%)
Feb 03, 2020
208.26
210.00
208.26
209.00
24,426
+1.17(+0.56%)
Jan 31, 2020
210.53
210.53
207.51
207.83
5,224
-3.14(-1.49%)
Jan 30, 2020
209.16
210.97
209.11
210.97
4,893
-0.01(-0.01%)
Jan 29, 2020
211.68
211.87
210.98
210.98
4,458
-0.70(-0.33%)
Jan 28, 2020
210.76
212.16
210.76
211.68
5,986
+2.07(+0.99%)
Jan 27, 2020
209.06
210.42
206.18
209.60
7,311
-2.93(-1.38%)
Jan 24, 2020
214.29
214.29
211.54
212.54
17,583
-1.83(-0.85%)
Jan 23, 2020
212.52
214.36
212.52
214.36
9,375
+0.87(+0.41%)
Jan 22, 2020
214.61
214.61
213.25
213.49
7,949
-0.17(-0.08%)
Jan 21, 2020
213.82
214.00
213.37
213.66
14,689
-0.35(-0.17%)
Jan 17, 2020
213.46
214.18
213.46
214.02
4,320
+0.59(+0.27%)
Jan 16, 2020
212.53
213.43
212.46
213.43
6,047
+2.34(+1.11%)
Jan 15, 2020
211.01
211.93
210.89
211.09
10,433
+0.54(+0.26%)
Jan 14, 2020
210.76
210.95
210.12
210.55
5,349
-0.14(-0.07%)
Jan 13, 2020
209.33
210.69
209.33
210.69
8,265
+1.74(+0.83%)
Jan 10, 2020
209.15
209.58
208.89
208.94
4,622
-0.25(-0.12%)
Jan 09, 2020
209.17
209.31
208.83
209.19
5,411
+0.85(+0.41%)
Jan 08, 2020
207.31
209.01
207.31
208.34
5,766
+0.57(+0.28%)
Jan 07, 2020
208.51
208.51
207.64
207.77
9,338
-0.54(-0.26%)
Jan 06, 2020
207.13
208.40
207.13
208.31
6,123
-0.23(-0.11%)
Jan 03, 2020
207.05
208.78
207.05
208.54
4,320
-0.25(-0.12%)
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
.