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, 2016
141.11
141.11
139.69
140.41
13,112
+0.21(+0.15%)
May 27, 2016
139.28
140.21
140.21
140.21
7,344
+0.83(+0.59%)
May 26, 2016
140.05
140.05
139.09
139.38
11,896
-0.04(-0.03%)
May 25, 2016
138.77
139.56
138.77
139.42
7,551
+0.79(+0.57%)
May 24, 2016
138.03
138.95
137.60
138.63
10,125
+1.82(+1.33%)
May 23, 2016
136.72
137.23
136.72
136.81
16,327
-0.04(-0.03%)
May 20, 2016
136.48
137.00
136.37
136.85
16,820
+1.16(+0.85%)
May 19, 2016
135.77
135.77
134.69
135.70
9,625
-0.58(-0.43%)
May 18, 2016
136.28
137.25
135.44
136.28
9,088
-0.35(-0.25%)
May 17, 2016
137.43
137.64
136.00
136.63
11,137
-0.91(-0.66%)
May 16, 2016
136.96
137.85
136.70
137.54
10,748
+1.16(+0.85%)
May 13, 2016
137.19
137.37
135.87
136.38
12,158
-0.97(-0.70%)
May 12, 2016
137.58
138.04
136.39
137.35
13,368
+0.03(+0.02%)
May 11, 2016
138.46
138.46
137.16
137.32
9,575
-1.30(-0.94%)
May 10, 2016
137.86
138.72
137.72
138.62
9,972
+1.29(+0.94%)
May 09, 2016
137.47
137.67
137.05
137.33
11,374
+0.16(+0.12%)
May 06, 2016
136.30
137.25
135.85
137.17
13,443
+0.44(+0.32%)
May 05, 2016
136.88
137.34
136.48
136.73
7,310
+0.20(+0.14%)
May 04, 2016
136.10
136.94
136.02
136.53
7,555
-0.62(-0.45%)
May 03, 2016
137.76
137.76
136.41
137.16
14,887
-1.35(-0.98%)
May 02, 2016
137.81
138.63
137.19
138.51
9,731
+1.42(+1.04%)
Apr 29, 2016
137.88
137.88
136.09
137.09
12,168
-0.89(-0.65%)
Apr 28, 2016
139.13
139.56
137.85
137.98
12,233
-1.85(-1.32%)
Apr 27, 2016
139.36
139.97
138.87
139.83
14,466
+0.88(+0.64%)
Apr 26, 2016
138.62
139.45
138.42
138.95
10,416
+0.69(+0.50%)
Apr 25, 2016
138.09
138.69
137.79
138.26
23,995
-0.26(-0.19%)
Apr 22, 2016
137.92
138.80
137.92
138.53
6,829
+0.82(+0.59%)
Apr 21, 2016
138.62
138.76
137.61
137.71
128,174
-0.62(-0.45%)
Apr 20, 2016
138.80
139.10
138.27
138.33
13,813
-0.33(-0.24%)
Apr 19, 2016
138.50
139.22
137.96
138.66
26,483
+0.63(+0.46%)
Apr 18, 2016
137.08
138.12
136.75
138.03
73,941
+0.56(+0.41%)
Apr 15, 2016
137.18
137.60
137.00
137.47
11,787
+0.28(+0.21%)
Apr 14, 2016
137.18
137.47
136.83
137.18
14,436
-0.31(-0.23%)
Apr 13, 2016
136.43
137.50
136.37
137.49
17,293
+1.82(+1.34%)
Apr 12, 2016
135.07
135.74
134.39
135.67
16,662
+1.00(+0.74%)
Apr 11, 2016
135.14
136.04
134.68
134.68
25,341
-0.22(-0.17%)
Apr 08, 2016
134.88
135.53
134.61
134.90
9,954
+0.70(+0.52%)
Apr 07, 2016
134.94
135.24
133.73
134.20
16,140
-1.63(-1.20%)
Apr 06, 2016
134.49
135.83
134.43
135.83
11,682
+1.07(+0.79%)
Apr 05, 2016
134.97
135.37
134.54
134.76
11,543
-1.19(-0.88%)
Apr 04, 2016
136.74
136.88
135.69
135.95
12,093
-0.97(-0.71%)
Apr 01, 2016
135.34
137.10
135.33
136.92
6,299
+0.48(+0.35%)
Mar 31, 2016
136.46
136.68
135.87
136.44
14,512
+0.05(+0.03%)
Mar 30, 2016
136.84
137.19
136.19
136.39
77,321
+0.23(+0.17%)
Mar 29, 2016
134.09
136.17
134.03
136.17
13,994
+1.74(+1.29%)
Mar 28, 2016
134.10
134.72
133.73
134.43
11,600
+0.68(+0.51%)
Mar 24, 2016
133.64
133.75
133.75
133.75
10,325
-0.52(-0.39%)
Mar 23, 2016
135.17
135.17
134.06
134.27
10,402
-1.21(-0.89%)
Mar 22, 2016
134.93
135.93
134.42
135.48
14,409
+0.15(+0.11%)
Mar 21, 2016
135.09
135.61
134.84
135.33
6,512
+0.08(+0.06%)
Mar 18, 2016
135.25
135.64
134.98
135.24
7,706
+0.52(+0.39%)
Mar 17, 2016
133.35
135.22
133.08
134.72
23,268
+1.40(+1.05%)
Mar 16, 2016
131.90
133.42
131.90
133.32
10,652
+1.26(+0.95%)
Mar 15, 2016
132.51
132.51
131.64
132.06
13,619
-0.89(-0.67%)
Mar 14, 2016
132.78
133.24
132.31
132.95
18,048
-0.22(-0.17%)
Mar 11, 2016
131.47
133.18
131.47
133.18
7,241
+2.66(+2.04%)
Mar 10, 2016
131.21
131.31
129.13
130.51
12,244
-0.20(-0.15%)
Mar 09, 2016
130.87
130.91
129.95
130.71
14,747
+1.08(+0.83%)
Mar 08, 2016
131.14
131.14
129.63
129.63
19,805
-1.87(-1.42%)
Mar 07, 2016
130.71
131.87
130.71
131.50
17,266
+0.07(+0.06%)
Mar 04, 2016
131.29
132.03
130.60
131.43
15,053
+0.46(+0.35%)
Mar 03, 2016
129.92
130.97
129.81
130.97
15,617
+0.96(+0.74%)
Mar 02, 2016
128.98
130.01
128.69
130.01
10,307
+1.10(+0.86%)
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
.