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, 2019
179.37
180.31
179.22
179.49
5,483
-1.97(-1.08%)
May 30, 2019
181.62
182.44
180.83
181.45
126,246
+0.31(+0.17%)
May 29, 2019
181.01
181.14
180.22
181.14
3,482
-1.09(-0.60%)
May 28, 2019
184.29
184.46
182.18
182.23
4,762
-1.60(-0.87%)
May 24, 2019
184.94
184.94
183.49
183.83
5,077
+0.60(+0.33%)
May 23, 2019
182.88
183.57
182.88
183.23
6,097
-2.56(-1.38%)
May 22, 2019
185.59
186.31
185.59
185.79
3,772
-0.84(-0.45%)
May 21, 2019
185.75
186.89
185.75
186.63
4,638
+2.27(+1.23%)
May 20, 2019
184.79
184.85
183.99
184.37
3,113
-1.42(-0.77%)
May 17, 2019
185.60
186.85
185.60
185.79
6,803
-1.52(-0.81%)
May 16, 2019
186.35
188.08
186.35
187.31
3,281
+0.96(+0.51%)
May 15, 2019
184.97
186.69
184.97
186.35
4,053
+0.23(+0.13%)
May 14, 2019
185.13
186.99
185.13
186.12
5,919
+1.82(+0.99%)
May 13, 2019
185.22
185.22
178.83
184.29
10,890
-4.59(-2.43%)
May 10, 2019
187.47
188.89
186.08
188.89
4,468
+0.27(+0.14%)
May 09, 2019
186.48
188.66
186.17
188.61
3,735
-0.11(-0.06%)
May 08, 2019
188.73
189.49
187.98
188.72
5,463
-0.50(-0.26%)
May 07, 2019
190.66
190.66
188.32
189.22
18,794
-3.36(-1.74%)
May 06, 2019
190.39
192.71
190.39
192.57
8,066
-1.29(-0.67%)
May 03, 2019
192.84
193.87
192.84
193.87
7,819
+1.72(+0.90%)
May 02, 2019
191.44
192.78
191.44
192.14
5,293
+0.20(+0.11%)
May 01, 2019
194.12
194.12
191.94
191.94
11,517
-1.32(-0.68%)
Apr 30, 2019
192.61
193.26
191.79
193.26
14,703
+0.51(+0.26%)
Apr 29, 2019
192.43
193.19
192.43
192.75
60,272
+0.15(+0.08%)
Apr 26, 2019
191.63
192.60
191.31
192.60
5,179
+1.11(+0.58%)
Apr 25, 2019
192.46
192.46
191.28
191.49
3,651
-1.87(-0.97%)
Apr 24, 2019
192.40
193.79
192.40
193.37
4,891
+0.63(+0.33%)
Apr 23, 2019
190.74
192.87
190.74
192.73
5,138
+2.15(+1.13%)
Apr 22, 2019
190.96
190.96
190.44
190.59
4,107
-1.10(-0.57%)
Apr 18, 2019
191.05
191.84
190.58
191.69
7,210
+0.74(+0.39%)
Apr 17, 2019
192.07
192.28
190.74
190.95
4,579
-0.98(-0.51%)
Apr 16, 2019
192.56
192.56
191.58
191.93
4,606
-0.13(-0.07%)
Apr 15, 2019
192.30
192.30
191.79
192.05
4,982
-0.53(-0.27%)
Apr 12, 2019
192.08
192.58
191.72
192.58
2,640
+1.67(+0.88%)
Apr 11, 2019
190.49
190.91
190.49
190.91
2,304
+0.96(+0.51%)
Apr 10, 2019
189.19
190.10
189.00
189.95
3,677
+1.35(+0.71%)
Apr 09, 2019
189.92
189.92
188.60
188.60
5,779
-2.16(-1.13%)
Apr 08, 2019
189.75
190.77
189.71
190.77
6,729
+0.06(+0.03%)
Apr 05, 2019
189.79
190.71
189.79
190.71
5,788
+1.25(+0.66%)
Apr 04, 2019
188.54
189.47
188.54
189.45
8,806
+0.75(+0.40%)
Apr 03, 2019
188.53
189.50
188.25
188.70
6,329
+0.87(+0.46%)
Apr 02, 2019
187.65
187.84
187.11
187.84
5,430
+0.20(+0.10%)
Apr 01, 2019
186.20
187.64
186.20
187.64
4,056
+2.51(+1.36%)
Mar 29, 2019
184.85
185.21
184.67
185.13
4,772
+1.05(+0.57%)
Mar 28, 2019
182.96
184.09
182.96
184.08
7,077
+1.42(+0.78%)
Mar 27, 2019
183.21
184.07
182.66
182.66
6,718
-0.36(-0.20%)
Mar 26, 2019
182.94
183.04
182.41
183.02
12,631
+1.33(+0.73%)
Mar 25, 2019
181.27
182.31
181.20
181.69
3,860
-0.16(-0.09%)
Mar 22, 2019
184.61
184.61
181.72
181.85
7,311
-3.69(-1.99%)
Mar 21, 2019
181.95
185.91
181.95
185.54
4,200
+2.67(+1.46%)
Mar 20, 2019
184.05
184.25
182.33
182.88
6,073
-1.43(-0.78%)
Mar 19, 2019
185.46
185.83
183.92
184.31
11,971
-0.55(-0.30%)
Mar 18, 2019
184.93
185.00
184.17
184.86
31,586
+0.73(+0.39%)
Mar 15, 2019
183.52
184.79
183.52
184.13
6,522
+0.62(+0.34%)
Mar 14, 2019
183.99
183.99
183.17
183.51
29,977
-0.48(-0.26%)
Mar 13, 2019
184.18
184.68
183.78
184.00
7,606
+0.86(+0.47%)
Mar 12, 2019
182.85
183.61
182.85
183.14
6,045
+0.27(+0.15%)
Mar 11, 2019
180.57
182.91
180.57
182.87
5,643
+2.40(+1.33%)
Mar 08, 2019
179.33
180.47
179.33
180.47
7,541
-0.46(-0.25%)
Mar 07, 2019
181.77
181.77
180.67
180.93
7,726
-1.13(-0.62%)
Mar 06, 2019
183.41
183.42
182.05
182.05
6,696
-1.75(-0.95%)
Mar 05, 2019
184.01
184.27
183.75
183.80
6,485
-0.36(-0.20%)
Mar 04, 2019
185.73
185.73
183.25
184.16
10,592
-0.75(-0.40%)
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
.