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 (%)
May 31, 2016
110.26
110.64
110.03
110.54
10,696
+0.27(+0.25%)
May 27, 2016
110.14
110.27
110.27
110.27
5,943
+0.38(+0.34%)
May 26, 2016
109.73
109.89
109.63
109.89
5,886
-0.05(-0.05%)
May 25, 2016
109.27
109.94
109.27
109.94
8,771
+1.31(+1.21%)
May 24, 2016
107.91
108.81
107.91
108.63
8,910
+0.88(+0.82%)
May 23, 2016
107.56
107.94
107.52
107.75
10,822
+0.20(+0.18%)
May 20, 2016
107.58
107.70
107.45
107.55
4,904
+0.68(+0.64%)
May 19, 2016
106.38
106.87
106.14
106.87
2,960
-0.06(-0.06%)
May 18, 2016
107.33
108.17
106.90
106.93
4,829
-0.73(-0.68%)
May 17, 2016
108.19
108.81
107.50
107.66
12,142
-1.07(-0.98%)
May 16, 2016
108.25
108.75
108.07
108.73
7,934
+1.28(+1.19%)
May 13, 2016
108.49
108.50
107.24
107.45
11,570
-0.95(-0.88%)
May 12, 2016
109.28
109.28
108.07
108.40
4,424
-0.45(-0.42%)
May 11, 2016
109.03
109.20
108.85
108.85
2,782
-0.23(-0.21%)
May 10, 2016
108.09
109.10
108.04
109.08
12,564
+1.29(+1.19%)
May 09, 2016
107.89
107.91
107.30
107.80
5,857
-0.33(-0.31%)
May 06, 2016
107.86
108.13
107.59
108.13
4,806
+0.45(+0.41%)
May 05, 2016
108.06
108.06
107.49
107.68
3,849
-0.46(-0.43%)
May 04, 2016
108.14
108.25
107.84
108.15
3,677
-0.45(-0.42%)
May 03, 2016
109.56
109.56
108.15
108.60
6,499
-1.54(-1.40%)
May 02, 2016
110.19
110.23
109.51
110.14
15,792
+0.37(+0.34%)
Apr 29, 2016
109.97
110.01
109.17
109.77
8,981
-0.33(-0.30%)
Apr 28, 2016
110.75
111.31
110.10
110.10
7,251
-1.32(-1.18%)
Apr 27, 2016
110.32
111.42
110.32
111.42
6,427
+1.37(+1.24%)
Apr 26, 2016
109.45
110.08
109.39
110.05
4,994
+1.04(+0.96%)
Apr 25, 2016
109.29
109.29
108.76
109.00
3,549
-0.72(-0.65%)
Apr 22, 2016
109.08
109.86
108.80
109.72
12,162
+1.08(+1.00%)
Apr 21, 2016
109.30
109.66
108.64
108.64
21,632
-1.84(-1.66%)
Apr 20, 2016
110.05
110.50
110.05
110.47
4,311
+0.31(+0.29%)
Apr 19, 2016
109.38
110.29
109.38
110.16
4,982
+1.13(+1.04%)
Apr 18, 2016
108.08
109.04
107.91
109.03
3,817
+0.54(+0.50%)
Apr 15, 2016
108.02
108.62
108.02
108.49
9,313
+0.18(+0.17%)
Apr 14, 2016
108.72
108.72
108.12
108.31
15,403
-0.46(-0.43%)
Apr 13, 2016
108.38
108.77
108.23
108.77
2,609
+0.92(+0.85%)
Apr 12, 2016
106.59
107.89
106.59
107.85
16,060
+1.31(+1.23%)
Apr 11, 2016
106.83
107.03
106.54
106.54
28,232
+0.37(+0.35%)
Apr 08, 2016
106.42
107.01
106.17
106.17
10,673
+0.92(+0.88%)
Apr 07, 2016
106.13
106.14
105.24
105.24
10,332
-1.40(-1.32%)
Apr 06, 2016
106.08
106.65
105.49
106.65
5,828
+0.42(+0.40%)
Apr 05, 2016
106.43
106.52
106.23
106.23
3,880
-1.03(-0.96%)
Apr 04, 2016
108.21
108.21
107.14
107.25
5,399
-0.86(-0.79%)
Apr 01, 2016
107.73
108.16
107.39
108.11
3,810
-0.02(-0.01%)
Mar 31, 2016
108.09
108.38
108.08
108.13
10,199
+0.07(+0.06%)
Mar 30, 2016
108.51
108.51
107.85
108.06
2,743
+0.31(+0.28%)
Mar 29, 2016
106.72
107.75
106.38
107.75
6,483
+0.89(+0.83%)
Mar 28, 2016
107.14
107.14
106.45
106.86
3,486
+0.19(+0.18%)
Mar 24, 2016
106.29
106.67
106.67
106.67
4,686
-0.22(-0.20%)
Mar 23, 2016
107.68
107.68
106.85
106.89
5,346
-0.33(-0.30%)
Mar 22, 2016
106.81
107.57
106.81
107.21
7,990
-0.15(-0.14%)
Mar 21, 2016
107.00
107.36
107.00
107.36
2,889
+0.07(+0.07%)
Mar 18, 2016
107.62
107.83
107.11
107.29
7,830
-0.03(-0.02%)
Mar 17, 2016
105.60
107.38
105.60
107.31
24,487
+1.36(+1.28%)
Mar 16, 2016
105.06
106.04
104.86
105.95
4,060
+1.28(+1.22%)
Mar 15, 2016
104.77
104.77
104.31
104.67
2,557
-0.98(-0.93%)
Mar 14, 2016
105.49
105.66
105.26
105.66
3,858
-0.09(-0.08%)
Mar 11, 2016
105.79
105.79
105.75
105.75
1,364
+2.05(+1.98%)
Mar 10, 2016
103.94
103.94
102.90
103.69
2,092
+0.02(+0.02%)
Mar 09, 2016
103.59
103.89
103.15
103.68
2,392
+0.63(+0.61%)
Mar 08, 2016
105.06
105.06
103.05
103.05
6,775
-2.01(-1.91%)
Mar 07, 2016
104.88
105.14
104.68
105.06
10,328
+1.32(+1.27%)
Mar 04, 2016
103.92
103.92
103.71
103.74
4,501
+0.43(+0.42%)
Mar 03, 2016
102.23
103.31
102.16
103.31
2,981
+1.18(+1.16%)
Mar 02, 2016
100.65
102.13
100.65
102.13
2,981
+1.08(+1.07%)
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
.