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 29, 2009
45.72
46.37
45.61
46.37
14,676
+0.66(+1.45%)
May 28, 2009
45.50
45.71
44.77
45.71
4,310
+0.47(+1.04%)
May 27, 2009
45.89
46.36
45.20
45.23
11,055
-0.82(-1.77%)
May 26, 2009
44.13
46.14
44.09
46.05
13,518
+1.06(+2.35%)
May 22, 2009
44.79
44.99
44.45
44.99
7,194
+0.71(+1.61%)
May 21, 2009
44.98
44.98
44.09
44.28
8,678
-1.17(-2.57%)
May 20, 2009
46.17
46.89
45.45
45.45
26,789
-0.22(-0.49%)
May 19, 2009
45.80
46.08
45.66
45.67
7,186
+0.26(+0.57%)
May 18, 2009
44.13
45.41
44.13
45.41
7,404
+1.67(+3.82%)
May 15, 2009
44.51
44.51
43.50
43.74
20,891
-0.58(-1.32%)
May 14, 2009
43.57
44.50
43.48
44.32
12,850
+0.88(+2.04%)
May 13, 2009
44.64
44.64
43.40
43.44
15,153
-1.81(-4.00%)
May 12, 2009
45.23
45.47
44.45
45.25
7,949
-0.41(-0.91%)
May 11, 2009
45.47
46.09
45.47
45.67
16,320
-0.89(-1.91%)
May 08, 2009
46.04
46.56
45.52
46.56
20,970
+1.27(+2.81%)
May 07, 2009
47.24
48.08
44.89
45.29
48,452
-1.13(-2.44%)
May 06, 2009
46.78
48.07
45.62
46.42
13,904
+0.43(+0.93%)
May 05, 2009
46.22
46.22
45.59
45.99
23,038
+0.10(+0.22%)
May 04, 2009
44.84
45.89
44.84
45.89
14,225
+1.53(+3.45%)
May 01, 2009
44.29
44.63
44.14
44.36
9,813
-0.15(-0.35%)
Apr 30, 2009
45.18
45.43
44.40
44.51
32,055
+0.12(+0.27%)
Apr 29, 2009
43.71
44.62
43.60
44.39
7,349
+0.89(+2.05%)
Apr 28, 2009
42.94
43.54
42.94
43.50
3,662
+0.06(+0.14%)
Apr 27, 2009
42.84
44.06
42.84
43.44
16,232
-1.17(-2.63%)
Apr 24, 2009
43.51
44.61
43.51
44.61
2,538
+1.35(+3.11%)
Apr 23, 2009
43.37
43.37
42.58
43.27
24,990
-0.06(-0.14%)
Apr 22, 2009
41.99
44.05
41.99
43.33
19,416
+0.73(+1.71%)
Apr 21, 2009
41.59
42.60
41.59
42.60
7,675
+0.90(+2.16%)
Apr 20, 2009
42.62
42.79
41.65
41.70
9,352
-2.16(-4.93%)
Apr 17, 2009
43.74
44.08
43.22
43.86
6,540
+0.44(+1.01%)
Apr 16, 2009
42.44
43.61
42.17
43.42
8,190
+1.75(+4.20%)
Apr 15, 2009
41.25
41.82
41.25
41.67
9,728
+0.02(+0.04%)
Apr 14, 2009
42.13
42.55
41.59
41.65
11,505
-0.83(-1.94%)
Apr 13, 2009
42.15
42.48
41.70
42.48
5,660
+0.23(+0.53%)
Apr 09, 2009
41.29
42.26
41.29
42.25
7,063
+1.87(+4.64%)
Apr 08, 2009
39.94
40.38
39.73
40.38
17,914
+0.70(+1.78%)
Apr 07, 2009
40.24
40.29
39.65
39.68
37,320
-1.33(-3.25%)
Apr 06, 2009
40.97
41.10
40.36
41.01
9,905
-0.43(-1.04%)
Apr 03, 2009
40.44
41.44
40.23
41.44
7,959
+0.92(+2.27%)
Apr 02, 2009
40.03
41.01
39.89
40.52
15,663
+1.67(+4.29%)
Apr 01, 2009
37.89
38.91
37.89
38.85
2,095
+0.34(+0.89%)
Mar 31, 2009
38.49
39.03
37.91
38.51
5,832
+0.94(+2.49%)
Mar 30, 2009
37.93
38.09
37.56
37.57
25,536
-2.66(-6.62%)
Mar 26, 2009
39.46
40.24
39.46
40.24
17,850
+1.87(+4.88%)
Mar 25, 2009
39.51
39.51
37.79
38.36
12,778
-0.25(-0.65%)
Mar 24, 2009
38.59
39.39
38.59
38.61
7,474
-0.47(-1.21%)
Mar 23, 2009
38.36
39.12
38.02
39.08
13,014
+2.28(+6.21%)
Mar 20, 2009
37.83
37.83
36.71
36.80
3,650
-1.22(-3.21%)
Mar 19, 2009
38.95
38.95
38.01
38.02
5,643
-0.48(-1.25%)
Mar 18, 2009
37.26
38.50
36.66
38.50
10,746
+1.24(+3.32%)
Mar 17, 2009
35.86
37.26
35.71
37.26
15,444
+0.87(+2.38%)
Mar 16, 2009
37.18
37.18
36.27
36.40
30,559
-0.18(-0.49%)
Mar 13, 2009
36.87
36.87
36.07
36.58
0
+0.18(+0.50%)
Mar 12, 2009
34.77
36.51
34.69
36.40
28,190
+1.27(+3.62%)
Mar 11, 2009
35.20
35.42
34.65
35.13
18,671
+0.40(+1.16%)
Mar 10, 2009
33.36
34.72
33.22
34.72
28,356
+2.22(+6.82%)
Mar 09, 2009
33.17
33.37
32.50
32.51
16,710
-0.42(-1.28%)
Mar 06, 2009
33.67
33.68
32.11
32.93
0
-0.22(-0.67%)
Mar 05, 2009
33.21
34.18
33.01
33.15
18,614
-1.57(-4.53%)
Mar 04, 2009
34.02
35.12
33.98
34.72
11,512
+1.13(+3.35%)
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
.