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, 2020
195.63
196.00
193.94
196.00
3,000
-0.20(-0.10%)
Jul 30, 2020
194.93
196.25
193.99
196.20
5,102
-0.36(-0.18%)
Jul 29, 2020
194.74
196.95
194.74
196.56
4,116
+3.25(+1.68%)
Jul 28, 2020
193.67
194.70
193.31
193.31
3,425
-1.19(-0.61%)
Jul 27, 2020
192.96
194.51
192.21
194.50
9,415
+1.57(+0.81%)
Jul 24, 2020
193.75
193.96
192.55
192.93
4,200
-1.67(-0.86%)
Jul 23, 2020
194.98
196.19
193.97
194.60
7,125
-0.81(-0.41%)
Jul 22, 2020
193.51
195.41
193.51
195.41
9,070
+1.99(+1.03%)
Jul 21, 2020
193.18
194.48
193.02
193.42
6,798
+0.86(+0.44%)
Jul 20, 2020
192.85
193.26
191.89
192.56
4,386
-1.10(-0.57%)
Jul 17, 2020
192.57
193.96
192.12
193.67
7,400
+1.54(+0.80%)
Jul 16, 2020
190.72
192.15
190.72
192.13
5,431
-0.10(-0.05%)
Jul 15, 2020
190.20
192.29
190.20
192.23
11,487
+3.93(+2.09%)
Jul 14, 2020
183.92
188.33
183.92
188.30
7,748
+3.49(+1.89%)
Jul 13, 2020
186.71
188.84
184.81
184.81
7,026
-0.36(-0.20%)
Jul 10, 2020
182.91
185.17
182.91
185.17
3,500
+1.56(+0.85%)
Jul 09, 2020
181.42
183.89
181.42
183.61
4,088
-1.49(-0.80%)
Jul 08, 2020
185.41
185.41
183.95
185.10
5,132
+0.60(+0.32%)
Jul 07, 2020
185.49
186.21
184.40
184.50
6,814
-2.55(-1.37%)
Jul 06, 2020
188.22
188.56
186.75
187.06
7,976
+1.91(+1.03%)
Jul 02, 2020
187.50
187.99
185.06
185.14
14,100
+0.84(+0.46%)
Jul 01, 2020
184.55
184.98
183.18
184.30
24,228
-0.10(-0.06%)
Jun 30, 2020
182.14
184.40
181.56
184.40
8,393
+3.06(+1.69%)
Jun 29, 2020
179.32
181.74
179.32
181.34
17,391
+2.80(+1.57%)
Jun 26, 2020
181.22
181.22
177.87
178.54
4,900
-3.14(-1.73%)
Jun 25, 2020
179.05
181.67
178.56
181.67
7,396
+1.62(+0.90%)
Jun 24, 2020
183.65
183.65
178.92
180.06
9,275
-5.61(-3.02%)
Jun 23, 2020
188.16
188.16
185.67
185.67
3,211
-0.07(-0.04%)
Jun 22, 2020
183.62
186.28
183.62
185.74
5,989
+0.40(+0.22%)
Jun 19, 2020
190.48
190.48
185.34
185.34
5,800
-2.13(-1.14%)
Jun 18, 2020
187.31
187.94
186.90
187.47
2,855
-0.53(-0.28%)
Jun 17, 2020
189.98
189.98
187.73
188.00
18,965
-1.15(-0.61%)
Jun 16, 2020
191.61
191.61
187.57
189.15
5,704
+3.52(+1.90%)
Jun 15, 2020
178.85
186.46
178.61
185.63
7,687
+1.55(+0.84%)
Jun 12, 2020
186.57
186.57
180.00
184.08
4,800
+3.57(+1.98%)
Jun 11, 2020
185.87
185.87
180.39
180.51
5,534
-12.06(-6.26%)
Jun 10, 2020
195.69
195.69
192.42
192.57
10,831
-3.75(-1.91%)
Jun 09, 2020
197.90
197.90
195.98
196.33
4,478
-4.29(-2.14%)
Jun 08, 2020
199.44
200.62
199.44
200.62
10,243
+3.30(+1.67%)
Jun 05, 2020
198.18
199.60
197.32
197.32
4,200
+5.19(+2.70%)
Jun 04, 2020
192.02
192.70
190.54
192.13
8,321
+0.10(+0.05%)
Jun 03, 2020
188.47
192.48
188.47
192.03
13,486
+5.73(+3.08%)
Jun 02, 2020
185.70
186.53
184.41
186.30
5,277
+1.75(+0.95%)
Jun 01, 2020
183.43
185.21
183.43
184.54
103,993
+2.10(+1.15%)
May 29, 2020
181.43
182.94
181.24
182.44
2,400
-0.70(-0.38%)
May 28, 2020
185.25
185.25
183.14
183.14
10,545
-0.60(-0.32%)
May 27, 2020
182.14
183.74
179.78
183.74
8,471
+4.25(+2.37%)
May 26, 2020
178.22
180.80
178.22
179.49
4,016
+5.92(+3.41%)
May 22, 2020
173.60
173.60
172.14
173.57
7,500
+0.54(+0.31%)
May 21, 2020
172.76
174.09
172.55
173.03
4,207
-0.66(-0.38%)
May 20, 2020
174.29
174.38
173.08
173.69
9,030
+2.52(+1.47%)
May 19, 2020
171.57
173.38
171.17
171.17
4,718
-1.32(-0.77%)
May 18, 2020
169.17
173.19
169.17
172.49
9,474
+8.53(+5.20%)
May 15, 2020
161.89
163.97
161.89
163.96
15,600
+1.07(+0.66%)
May 14, 2020
158.69
162.89
156.67
162.89
15,232
+1.43(+0.88%)
May 13, 2020
165.36
165.36
160.19
161.46
7,150
-4.68(-2.82%)
May 12, 2020
171.56
171.56
166.14
166.14
7,213
-5.15(-3.01%)
May 11, 2020
170.01
172.10
170.01
171.29
5,056
-1.30(-0.75%)
May 08, 2020
171.94
172.81
170.98
172.59
22,400
+3.85(+2.28%)
May 07, 2020
168.32
170.49
168.32
168.74
14,426
+2.60(+1.56%)
May 06, 2020
169.65
169.65
166.14
166.14
9,360
-2.03(-1.21%)
May 05, 2020
168.34
170.07
168.06
168.17
7,019
+1.70(+1.02%)
May 04, 2020
163.62
166.47
163.62
166.47
7,946
-0.02(-0.01%)
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
.