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 Value Ishares ETF
(NQ:
JKI
)
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, 2019
153.14
153.44
152.24
152.59
16,938
-0.71(-0.47%)
Jul 30, 2019
152.16
153.30
152.14
153.30
4,974
+0.39(+0.25%)
Jul 29, 2019
153.44
153.44
152.91
152.91
3,798
-0.45(-0.29%)
Jul 26, 2019
152.64
153.38
152.64
153.36
3,145
+1.16(+0.76%)
Jul 25, 2019
153.41
153.41
150.75
152.19
5,388
-0.98(-0.64%)
Jul 24, 2019
152.39
153.38
152.39
153.18
5,018
+1.32(+0.87%)
Jul 23, 2019
150.44
151.86
150.44
151.86
3,366
+1.63(+1.09%)
Jul 22, 2019
150.88
150.88
150.23
150.23
6,713
-0.93(-0.61%)
Jul 19, 2019
151.44
151.89
151.16
151.16
5,662
-0.27(-0.18%)
Jul 18, 2019
150.31
151.44
150.31
151.42
16,136
+0.60(+0.40%)
Jul 17, 2019
151.20
151.34
150.82
150.82
5,567
-1.20(-0.79%)
Jul 16, 2019
151.72
152.41
151.72
152.02
10,119
-0.09(-0.06%)
Jul 15, 2019
152.63
152.63
151.96
152.12
4,131
-0.59(-0.39%)
Jul 12, 2019
151.59
152.84
151.59
152.71
4,298
+1.20(+0.79%)
Jul 11, 2019
152.46
152.46
151.06
151.51
3,732
-0.57(-0.37%)
Jul 10, 2019
152.30
152.36
151.54
152.08
6,486
+0.32(+0.21%)
Jul 09, 2019
151.86
151.86
151.26
151.76
4,089
-0.41(-0.27%)
Jul 08, 2019
152.26
152.78
151.85
152.16
4,320
-0.38(-0.25%)
Jul 05, 2019
151.91
152.70
151.80
152.54
3,040
-0.03(-0.02%)
Jul 03, 2019
151.77
152.78
151.77
152.57
4,298
+1.86(+1.24%)
Jul 02, 2019
151.32
151.32
150.55
150.71
4,348
+0.40(+0.26%)
Jul 01, 2019
151.32
151.83
150.31
150.31
4,269
+0.17(+0.11%)
Jun 28, 2019
148.99
150.36
148.99
150.14
11,848
+1.53(+1.03%)
Jun 27, 2019
148.16
148.71
148.09
148.61
5,417
+0.92(+0.62%)
Jun 26, 2019
148.51
148.51
147.69
147.69
3,028
-0.49(-0.33%)
Jun 25, 2019
149.40
149.40
148.12
148.18
4,485
-0.79(-0.53%)
Jun 24, 2019
150.10
150.10
148.91
148.97
8,696
-0.87(-0.58%)
Jun 21, 2019
149.85
150.00
149.21
149.84
5,137
+0.16(+0.11%)
Jun 20, 2019
149.77
149.91
148.71
149.68
3,991
+0.80(+0.54%)
Jun 19, 2019
147.69
148.88
147.69
148.88
4,878
+0.86(+0.58%)
Jun 18, 2019
147.53
148.76
147.53
148.02
10,133
+0.66(+0.45%)
Jun 17, 2019
147.82
147.82
147.23
147.35
3,015
-0.23(-0.16%)
Jun 14, 2019
147.17
147.64
146.96
147.58
4,009
+0.16(+0.11%)
Jun 13, 2019
147.21
147.54
147.13
147.42
5,096
+1.18(+0.81%)
Jun 12, 2019
146.71
146.71
146.24
146.24
75,232
-0.19(-0.13%)
Jun 11, 2019
147.20
147.20
146.13
146.43
19,056
-0.01(-0.01%)
Jun 10, 2019
146.89
147.00
146.15
146.44
4,804
-0.14(-0.10%)
Jun 07, 2019
146.49
147.01
146.44
146.58
11,290
+0.45(+0.31%)
Jun 06, 2019
145.55
146.12
145.32
146.12
5,188
+0.75(+0.52%)
Jun 05, 2019
144.88
145.44
144.24
145.38
7,437
+1.33(+0.92%)
Jun 04, 2019
142.75
144.04
142.75
144.04
11,185
+2.41(+1.70%)
Jun 03, 2019
139.64
141.75
139.64
141.63
6,763
+1.62(+1.16%)
May 31, 2019
139.73
140.29
139.62
140.01
5,381
-1.21(-0.86%)
May 30, 2019
142.19
142.62
141.03
141.22
132,672
-0.48(-0.34%)
May 29, 2019
141.44
142.00
140.94
141.70
7,611
-1.72(-1.20%)
May 28, 2019
144.83
144.83
143.42
143.42
4,526
-1.40(-0.97%)
May 24, 2019
144.90
145.09
144.44
144.83
5,381
+0.36(+0.25%)
May 23, 2019
144.75
144.75
143.83
144.46
3,066
-1.56(-1.07%)
May 22, 2019
146.39
146.39
145.80
146.02
4,937
-1.10(-0.74%)
May 21, 2019
146.57
147.15
146.57
147.12
3,018
+1.82(+1.25%)
May 20, 2019
145.79
146.03
145.19
145.30
6,813
-1.18(-0.80%)
May 17, 2019
146.42
147.12
146.25
146.47
6,225
-0.64(-0.44%)
May 16, 2019
147.46
147.69
146.88
147.12
10,000
+0.54(+0.37%)
May 15, 2019
145.75
146.64
145.38
146.58
4,325
-0.14(-0.09%)
May 14, 2019
144.90
147.00
144.90
146.72
7,548
+1.39(+0.96%)
May 13, 2019
145.44
146.37
144.32
145.33
16,147
-2.65(-1.79%)
May 10, 2019
146.65
147.97
145.89
147.97
5,592
+0.53(+0.36%)
May 09, 2019
146.51
147.56
146.08
147.44
4,220
-0.61(-0.41%)
May 08, 2019
147.69
148.35
147.69
148.05
5,915
+0.09(+0.06%)
May 07, 2019
148.75
148.75
147.96
147.96
4,181
-2.44(-1.62%)
May 06, 2019
149.74
150.40
149.74
150.40
3,589
-0.88(-0.58%)
May 03, 2019
150.08
151.33
150.08
151.28
4,748
+1.67(+1.12%)
May 02, 2019
150.12
150.26
148.86
149.61
11,771
-0.82(-0.55%)
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
.