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, 2017
164.31
164.31
163.69
163.90
5,770
-0.19(-0.11%)
Jul 28, 2017
163.72
164.22
163.72
164.09
27,214
-0.16(-0.10%)
Jul 27, 2017
164.92
164.92
163.56
164.25
15,407
-0.59(-0.36%)
Jul 26, 2017
165.62
165.62
164.78
164.85
14,480
-0.60(-0.37%)
Jul 25, 2017
165.50
165.72
164.97
165.45
13,637
+0.68(+0.41%)
Jul 24, 2017
164.81
164.85
164.43
164.77
8,858
+0.07(+0.04%)
Jul 21, 2017
164.62
164.76
164.25
164.70
14,312
-0.22(-0.13%)
Jul 20, 2017
165.42
165.42
164.88
164.92
11,298
-0.49(-0.30%)
Jul 19, 2017
164.52
165.41
164.52
165.41
10,129
+1.25(+0.76%)
Jul 18, 2017
164.41
164.41
164.03
164.16
7,917
-0.49(-0.30%)
Jul 17, 2017
164.19
164.86
164.16
164.65
8,591
+0.37(+0.22%)
Jul 14, 2017
163.62
164.36
163.62
164.28
5,396
+0.58(+0.36%)
Jul 13, 2017
163.48
163.70
163.37
163.70
11,409
+0.51(+0.31%)
Jul 12, 2017
162.72
163.55
162.72
163.18
9,170
+1.16(+0.72%)
Jul 11, 2017
162.17
162.17
161.70
162.02
7,683
-0.22(-0.14%)
Jul 10, 2017
162.20
162.46
161.97
162.24
6,512
-0.06(-0.04%)
Jul 07, 2017
160.97
162.52
160.97
162.30
12,000
+1.50(+0.93%)
Jul 06, 2017
161.95
161.95
160.61
160.80
8,556
-1.68(-1.03%)
Jul 05, 2017
162.56
162.68
162.10
162.48
7,423
-0.29(-0.18%)
Jul 03, 2017
162.42
163.01
162.42
162.78
6,000
+0.94(+0.58%)
Jun 30, 2017
161.66
162.31
161.66
161.84
14,701
+0.46(+0.29%)
Jun 29, 2017
162.81
162.81
160.50
161.38
5,587
-1.40(-0.86%)
Jun 28, 2017
161.98
162.85
161.98
162.78
11,261
+1.56(+0.97%)
Jun 27, 2017
162.17
162.61
161.20
161.21
11,034
-1.14(-0.70%)
Jun 26, 2017
162.53
162.70
162.32
162.35
5,907
+0.61(+0.38%)
Jun 23, 2017
161.59
162.12
161.32
161.74
12,562
+0.19(+0.12%)
Jun 22, 2017
161.51
161.91
161.21
161.55
8,480
+0.07(+0.04%)
Jun 21, 2017
162.77
162.77
161.31
161.48
7,036
-0.96(-0.59%)
Jun 20, 2017
163.50
163.50
162.29
162.44
31,832
-1.11(-0.68%)
Jun 19, 2017
163.14
163.91
163.14
163.55
8,569
+0.81(+0.50%)
Jun 16, 2017
162.68
162.74
162.13
162.74
13,484
-0.14(-0.08%)
Jun 15, 2017
162.45
163.10
162.31
162.87
7,031
-0.54(-0.33%)
Jun 14, 2017
164.14
164.14
162.86
163.41
6,062
-0.20(-0.12%)
Jun 13, 2017
163.06
163.84
162.87
163.61
7,681
+1.28(+0.79%)
Jun 12, 2017
162.08
162.76
162.08
162.34
13,885
-0.03(-0.02%)
Jun 09, 2017
162.66
163.28
162.01
162.37
9,861
+0.03(+0.02%)
Jun 08, 2017
162.16
162.62
161.85
162.34
6,161
+0.17(+0.10%)
Jun 07, 2017
161.97
162.43
161.60
162.16
8,969
+0.38(+0.23%)
Jun 06, 2017
162.19
162.30
161.65
161.79
7,442
-0.75(-0.46%)
Jun 05, 2017
163.27
163.30
162.53
162.53
5,007
-0.83(-0.51%)
Jun 02, 2017
163.21
163.69
162.97
163.37
7,891
+0.28(+0.17%)
Jun 01, 2017
161.90
163.22
161.77
163.09
14,977
+1.45(+0.90%)
May 31, 2017
161.59
161.64
160.52
161.64
16,741
+0.62(+0.39%)
May 30, 2017
161.40
161.40
160.75
161.02
12,126
-0.39(-0.24%)
May 26, 2017
161.31
161.54
161.31
161.41
9,460
-0.16(-0.10%)
May 25, 2017
161.19
161.89
161.19
161.57
13,041
+0.76(+0.48%)
May 24, 2017
160.69
160.81
160.34
160.81
7,101
+0.30(+0.18%)
May 23, 2017
160.91
160.91
160.19
160.51
10,681
+0.03(+0.02%)
May 22, 2017
159.79
160.60
159.79
160.48
7,109
+1.02(+0.64%)
May 19, 2017
158.62
160.07
158.62
159.46
10,898
+0.98(+0.62%)
May 18, 2017
157.86
159.04
157.51
158.47
31,832
+0.39(+0.25%)
May 17, 2017
159.30
159.37
158.08
158.08
23,687
-2.56(-1.59%)
May 16, 2017
161.39
161.39
160.39
160.64
6,795
-0.41(-0.25%)
May 15, 2017
160.24
161.25
160.24
161.05
7,751
+0.99(+0.62%)
May 12, 2017
160.47
160.47
159.82
160.06
7,025
-0.74(-0.46%)
May 11, 2017
160.45
160.81
159.75
160.80
13,461
-0.70(-0.43%)
May 10, 2017
160.77
161.55
160.49
161.49
19,779
+0.75(+0.46%)
May 09, 2017
160.85
161.19
160.66
160.75
9,293
-0.17(-0.10%)
May 08, 2017
161.09
161.09
160.48
160.92
12,397
-0.31(-0.19%)
May 05, 2017
160.63
161.23
160.41
161.23
19,333
+1.11(+0.70%)
May 04, 2017
160.43
160.43
159.52
160.11
14,545
-0.26(-0.16%)
May 03, 2017
160.50
160.77
159.86
160.38
14,917
-0.29(-0.18%)
May 02, 2017
161.17
161.17
160.31
160.66
10,936
-0.24(-0.15%)
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
.