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 (%)
Jun 30, 2015
140.85
140.85
139.69
139.85
18,528
+0.27(+0.19%)
Jun 29, 2015
141.27
141.72
139.12
139.58
13,695
-2.59(-1.82%)
Jun 26, 2015
143.01
143.01
142.11
142.17
11,725
-0.51(-0.36%)
Jun 25, 2015
143.53
143.53
142.39
142.68
7,777
-0.26(-0.18%)
Jun 24, 2015
144.16
144.16
142.66
142.94
17,308
-1.13(-0.78%)
Jun 23, 2015
144.35
144.36
143.83
144.07
7,521
-0.07(-0.05%)
Jun 22, 2015
144.85
144.85
144.01
144.15
8,518
+0.24(+0.17%)
Jun 19, 2015
143.96
144.04
143.31
143.91
9,118
-0.04(-0.03%)
Jun 18, 2015
143.15
144.21
143.15
143.94
10,925
+1.47(+1.03%)
Jun 17, 2015
142.95
142.95
141.89
142.47
9,969
+0.02(+0.01%)
Jun 16, 2015
141.49
142.50
141.49
142.46
6,875
+0.83(+0.59%)
Jun 15, 2015
141.53
141.86
140.90
141.62
14,072
-0.78(-0.54%)
Jun 12, 2015
142.95
142.95
142.39
142.40
2,970
-0.64(-0.45%)
Jun 11, 2015
143.08
143.30
142.96
143.04
11,309
+0.34(+0.24%)
Jun 10, 2015
141.81
142.91
141.81
142.69
12,873
+1.44(+1.02%)
Jun 09, 2015
141.80
141.80
141.10
141.26
9,849
-0.36(-0.26%)
Jun 08, 2015
142.80
142.80
141.62
141.62
7,780
-1.05(-0.74%)
Jun 05, 2015
142.65
142.70
142.15
142.68
9,965
+0.34(+0.24%)
Jun 04, 2015
143.27
143.27
142.32
142.34
7,543
-1.34(-0.93%)
Jun 03, 2015
144.14
144.25
143.56
143.67
31,063
+0.28(+0.20%)
Jun 02, 2015
143.08
143.89
142.66
143.39
24,823
+0.01(+0.01%)
Jun 01, 2015
143.45
143.70
143.04
143.38
8,588
+0.24(+0.17%)
May 29, 2015
143.78
143.89
142.94
143.14
49,999
-0.61(-0.42%)
May 28, 2015
144.06
144.06
143.40
143.75
20,065
-0.50(-0.34%)
May 27, 2015
143.68
144.30
143.33
144.24
13,459
+1.24(+0.87%)
May 26, 2015
144.11
144.16
142.61
143.00
22,622
-1.73(-1.19%)
May 22, 2015
144.50
144.73
144.73
144.73
61,719
+0.16(+0.11%)
May 21, 2015
144.31
144.75
144.31
144.57
9,709
+0.09(+0.06%)
May 20, 2015
144.15
144.89
144.15
144.48
8,437
+0.32(+0.22%)
May 19, 2015
144.97
144.97
143.97
144.15
16,161
-0.18(-0.12%)
May 18, 2015
143.39
144.37
143.39
144.33
21,792
+0.91(+0.64%)
May 15, 2015
143.07
143.41
143.03
143.41
8,403
+0.44(+0.31%)
May 14, 2015
142.14
143.01
142.14
142.97
12,352
+1.28(+0.91%)
May 13, 2015
142.14
142.21
141.58
141.69
8,419
-0.02(-0.01%)
May 12, 2015
141.60
141.94
140.75
141.71
9,921
-0.30(-0.21%)
May 11, 2015
142.44
142.48
141.99
142.01
8,226
-0.34(-0.24%)
May 08, 2015
142.26
142.77
142.21
142.35
6,310
+1.72(+1.22%)
May 07, 2015
140.17
140.88
139.91
140.63
6,024
+0.68(+0.49%)
May 06, 2015
140.56
140.56
139.42
139.95
8,666
-0.28(-0.20%)
May 05, 2015
142.15
142.15
140.11
140.23
23,816
-1.97(-1.38%)
May 04, 2015
142.38
142.45
141.93
142.20
13,178
+0.53(+0.37%)
May 01, 2015
140.54
141.86
140.51
141.67
7,912
+1.84(+1.32%)
Apr 30, 2015
141.10
141.10
139.73
139.83
9,229
-1.17(-0.83%)
Apr 29, 2015
141.25
141.54
140.61
141.00
11,431
-0.78(-0.55%)
Apr 28, 2015
141.68
141.89
140.87
141.79
11,995
+0.10(+0.07%)
Apr 27, 2015
143.19
143.19
141.61
141.69
250,297
-0.81(-0.57%)
Apr 24, 2015
143.33
143.33
142.19
142.50
10,889
-0.37(-0.26%)
Apr 23, 2015
142.04
143.21
142.04
142.87
11,563
+0.64(+0.45%)
Apr 22, 2015
141.99
142.27
141.43
142.23
7,914
+0.42(+0.30%)
Apr 21, 2015
141.69
142.59
141.58
141.81
10,058
+0.12(+0.08%)
Apr 20, 2015
141.59
141.99
141.58
141.69
7,829
+0.85(+0.60%)
Apr 17, 2015
141.37
141.43
140.30
140.84
17,686
-1.60(-1.12%)
Apr 16, 2015
142.94
142.94
142.20
142.44
12,272
-0.54(-0.38%)
Apr 15, 2015
142.84
143.24
142.62
142.98
16,457
+0.83(+0.58%)
Apr 14, 2015
142.46
142.46
141.33
142.15
7,635
-0.03(-0.02%)
Apr 13, 2015
142.89
142.99
142.04
142.18
9,295
-0.55(-0.39%)
Apr 10, 2015
142.85
142.92
142.56
142.73
7,982
-0.03(-0.02%)
Apr 09, 2015
142.86
143.08
142.13
142.76
12,938
+0.63(+0.44%)
Apr 08, 2015
142.76
142.76
142.13
142.13
7,742
-0.08(-0.06%)
Apr 07, 2015
142.81
143.20
142.22
142.22
13,921
-0.79(-0.56%)
Apr 06, 2015
141.26
143.29
141.26
143.01
22,395
+0.93(+0.66%)
Apr 02, 2015
141.41
142.08
142.08
142.08
24,796
+1.06(+0.75%)
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
.