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 (%)
Jul 31, 2015
140.93
141.42
140.73
140.94
9,230
+0.28(+0.20%)
Jul 30, 2015
140.21
140.73
139.83
140.66
11,246
+0.52(+0.37%)
Jul 29, 2015
139.14
140.16
139.14
140.14
6,968
+1.38(+0.99%)
Jul 28, 2015
137.98
139.05
137.23
138.76
15,523
+1.47(+1.07%)
Jul 27, 2015
137.88
137.88
136.98
137.29
20,287
-0.91(-0.66%)
Jul 24, 2015
139.60
139.60
137.97
138.20
19,687
-1.23(-0.89%)
Jul 23, 2015
141.05
141.05
139.29
139.43
6,352
-0.93(-0.67%)
Jul 22, 2015
139.99
140.58
139.99
140.37
10,033
+0.06(+0.04%)
Jul 21, 2015
141.34
141.34
140.17
140.31
27,961
-0.73(-0.52%)
Jul 20, 2015
141.27
141.57
140.96
141.04
18,910
-0.11(-0.08%)
Jul 17, 2015
142.26
142.26
140.93
141.15
8,640
-0.75(-0.53%)
Jul 16, 2015
142.54
142.54
141.75
141.90
11,513
+0.35(+0.24%)
Jul 15, 2015
142.70
142.70
141.21
141.56
13,011
-0.88(-0.62%)
Jul 14, 2015
141.53
142.50
141.53
142.44
8,434
+1.01(+0.71%)
Jul 13, 2015
141.27
141.72
141.10
141.43
10,706
+1.24(+0.89%)
Jul 10, 2015
140.01
140.47
139.75
140.19
10,566
+1.49(+1.08%)
Jul 09, 2015
139.97
140.95
138.54
138.70
17,445
+0.11(+0.08%)
Jul 08, 2015
140.03
140.03
138.51
138.59
16,149
-2.38(-1.69%)
Jul 07, 2015
140.63
141.19
138.62
140.97
12,282
+0.89(+0.64%)
Jul 06, 2015
139.47
140.73
139.46
140.08
17,694
-0.53(-0.38%)
Jul 02, 2015
141.20
140.61
140.61
140.61
40,271
-0.07(-0.05%)
Jul 01, 2015
141.24
144.03
140.00
140.68
21,100
+0.83(+0.60%)
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%)
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
.