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 (%)
May 31, 2007
79.59
79.64
79.34
79.48
19,794
+0.46(+0.59%)
May 30, 2007
77.66
79.02
77.66
79.02
6,054
+0.91(+1.17%)
May 29, 2007
78.01
78.37
78.00
78.11
9,431
+0.64(+0.82%)
May 25, 2007
77.22
77.64
77.22
77.47
7,568
+0.52(+0.67%)
May 24, 2007
78.19
78.22
76.96
76.96
10,363
-1.11(-1.42%)
May 23, 2007
78.47
78.66
78.06
78.07
3,493
-0.20(-0.25%)
May 22, 2007
78.17
78.44
77.90
78.26
14,205
+0.03(+0.03%)
May 21, 2007
77.69
78.34
77.68
78.24
58,802
+0.64(+0.82%)
May 18, 2007
77.46
77.77
77.22
77.60
19,678
+0.39(+0.51%)
May 17, 2007
77.06
77.53
77.02
77.21
101,535
-0.05(-0.07%)
May 16, 2007
77.42
77.44
76.91
77.26
5,239
+0.15(+0.20%)
May 15, 2007
77.53
77.86
77.10
77.10
23,171
-0.34(-0.44%)
May 14, 2007
78.00
78.07
77.45
77.45
5,123
-0.45(-0.57%)
May 11, 2007
77.53
77.89
77.53
77.89
8,383
+0.69(+0.89%)
May 10, 2007
77.92
77.97
77.16
77.21
7,801
-0.89(-1.14%)
May 09, 2007
77.16
78.13
77.16
78.10
5,472
+0.75(+0.97%)
May 08, 2007
77.04
77.35
76.79
77.35
9,431
-0.09(-0.12%)
May 07, 2007
77.34
77.49
77.34
77.45
3,609
+0.19(+0.24%)
May 04, 2007
77.40
77.40
77.09
77.26
7,102
+0.10(+0.13%)
May 03, 2007
77.09
77.28
76.95
77.16
10,363
+0.21(+0.27%)
May 02, 2007
76.33
77.10
76.33
76.95
5,589
+0.80(+1.05%)
May 01, 2007
76.08
76.22
75.64
76.15
18,746
+0.03(+0.05%)
Apr 30, 2007
77.12
77.12
76.12
76.12
7,452
-0.93(-1.20%)
Apr 27, 2007
76.92
77.12
76.89
77.04
7,801
-0.09(-0.12%)
Apr 26, 2007
76.91
77.20
76.91
77.14
8,965
+0.09(+0.12%)
Apr 25, 2007
76.82
77.08
76.47
77.04
9,198
+0.45(+0.58%)
Apr 24, 2007
76.71
76.71
76.13
76.60
7,452
+0.01(+0.01%)
Apr 23, 2007
76.39
76.59
76.39
76.59
8,965
+0.54(+0.71%)
Apr 20, 2007
76.21
76.21
75.91
76.05
8,383
+0.59(+0.79%)
Apr 19, 2007
75.28
75.64
75.27
75.46
9,664
-0.37(-0.49%)
Apr 18, 2007
75.71
75.88
75.65
75.82
4,075
+0.13(+0.17%)
Apr 17, 2007
75.61
75.88
75.58
75.70
3,376
+0.14(+0.18%)
Apr 16, 2007
75.31
75.59
75.31
75.56
4,890
+0.54(+0.72%)
Apr 13, 2007
74.84
75.02
74.59
75.02
6,171
+0.30(+0.40%)
Apr 12, 2007
74.07
74.72
73.96
74.72
7,102
+0.40(+0.53%)
Apr 11, 2007
74.68
74.68
74.19
74.32
3,143
-0.33(-0.45%)
Apr 10, 2007
74.67
74.78
74.53
74.66
4,657
+0.07(+0.09%)
Apr 09, 2007
74.61
74.73
74.47
74.59
9,548
+0.12(+0.16%)
Apr 05, 2007
74.22
74.50
74.19
74.47
19,794
+0.33(+0.45%)
Apr 04, 2007
74.18
74.19
73.98
74.13
6,869
-0.09(-0.12%)
Apr 03, 2007
73.82
74.39
73.82
74.22
16,301
+0.60(+0.82%)
Apr 02, 2007
73.43
73.68
73.38
73.62
6,986
+0.36(+0.49%)
Mar 30, 2007
73.41
73.56
72.98
73.26
7,335
+0.04(+0.06%)
Mar 29, 2007
73.45
73.50
72.80
73.21
3,376
-0.01(-0.01%)
Mar 28, 2007
73.46
73.48
73.13
73.22
4,541
-0.55(-0.75%)
Mar 27, 2007
73.81
73.81
73.58
73.77
7,801
-0.33(-0.44%)
Mar 26, 2007
74.40
74.40
73.51
74.10
9,082
-0.61(-0.82%)
Mar 23, 2007
74.54
74.71
74.50
74.71
7,685
+0.34(+0.45%)
Mar 22, 2007
74.52
74.56
74.21
74.37
5,821
+0.13(+0.17%)
Mar 21, 2007
73.18
74.24
73.18
74.24
16,767
+1.06(+1.44%)
Mar 20, 2007
72.93
73.19
72.84
73.19
3,842
+0.35(+0.48%)
Mar 19, 2007
72.74
72.89
72.42
72.84
7,102
+0.69(+0.95%)
Mar 16, 2007
72.39
72.47
72.03
72.15
12,459
-0.21(-0.30%)
Mar 15, 2007
71.99
72.42
71.99
72.36
5,821
+0.46(+0.64%)
Mar 14, 2007
71.64
72.01
70.87
71.90
26,897
+0.32(+0.44%)
Mar 13, 2007
73.08
72.82
71.58
71.58
13,739
-1.49(-2.04%)
Mar 12, 2007
72.84
73.27
72.78
73.08
13,972
+0.21(+0.28%)
Mar 09, 2007
73.03
73.14
72.63
72.87
17,465
+0.45(+0.62%)
Mar 08, 2007
72.26
72.78
72.26
72.42
10,712
+0.53(+0.74%)
Mar 07, 2007
71.75
72.20
71.73
71.89
6,986
+0.02(+0.02%)
Mar 06, 2007
71.06
72.05
71.06
71.87
9,897
+1.29(+1.83%)
Mar 05, 2007
71.18
71.61
70.59
70.59
44,829
-1.28(-1.78%)
Mar 02, 2007
72.90
72.90
71.87
71.87
16,767
-1.13(-1.55%)
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
.