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 (%)
Aug 29, 2008
67.58
67.58
66.97
66.97
10,748
-0.63(-0.93%)
Aug 28, 2008
67.23
67.60
66.82
67.60
6,859
+1.01(+1.52%)
Aug 27, 2008
66.21
66.79
66.21
66.58
5,719
+0.63(+0.95%)
Aug 26, 2008
66.33
66.33
65.49
65.96
9,032
+0.24(+0.37%)
Aug 25, 2008
66.77
66.77
65.55
65.72
30,664
-1.28(-1.91%)
Aug 22, 2008
66.61
67.00
66.41
67.00
23,221
+0.67(+1.01%)
Aug 21, 2008
65.89
66.50
65.79
66.33
5,339
+0.00(+0.00%)
Aug 20, 2008
66.20
66.45
65.79
66.33
14,712
+0.21(+0.32%)
Aug 19, 2008
66.31
66.32
65.94
66.11
7,650
-0.96(-1.43%)
Aug 18, 2008
68.53
68.53
66.80
67.07
18,564
-1.02(-1.50%)
Aug 15, 2008
68.72
68.72
67.66
68.10
0
+0.26(+0.38%)
Aug 14, 2008
67.08
68.01
66.84
67.84
21,348
+0.58(+0.86%)
Aug 13, 2008
67.20
67.53
66.48
67.26
24,462
+0.05(+0.08%)
Aug 12, 2008
67.58
67.77
67.08
67.21
38,220
-0.63(-0.92%)
Aug 11, 2008
67.24
68.38
67.24
67.84
28,499
+0.53(+0.79%)
Aug 08, 2008
65.97
67.50
65.85
67.31
13,127
+1.53(+2.32%)
Aug 07, 2008
67.12
67.12
65.78
65.78
12,608
-1.09(-1.63%)
Aug 06, 2008
65.97
66.97
65.83
66.87
16,445
+0.70(+1.05%)
Aug 05, 2008
65.06
66.17
65.06
66.17
12,507
+1.67(+2.60%)
Aug 04, 2008
65.09
65.12
64.41
64.50
29,975
-1.08(-1.65%)
Aug 01, 2008
66.22
66.22
65.03
65.58
57,091
-0.18(-0.27%)
Jul 31, 2008
65.98
66.59
65.74
65.76
34,734
-0.92(-1.38%)
Jul 30, 2008
66.15
66.77
65.85
66.68
24,989
+0.73(+1.11%)
Jul 29, 2008
65.95
66.01
64.91
65.95
17,803
+1.27(+1.97%)
Jul 28, 2008
65.31
65.48
64.66
64.68
6,680
-0.90(-1.38%)
Jul 25, 2008
65.70
65.71
65.24
65.58
53,090
+0.43(+0.66%)
Jul 24, 2008
67.57
67.57
65.06
65.15
127,976
-2.08(-3.09%)
Jul 23, 2008
67.07
68.08
66.98
67.23
43,766
+0.22(+0.33%)
Jul 22, 2008
65.80
67.02
65.65
67.00
79,635
+0.82(+1.25%)
Jul 21, 2008
66.08
66.23
65.66
66.18
88,491
+0.21(+0.33%)
Jul 18, 2008
65.76
66.15
65.69
65.97
60,155
-0.01(-0.01%)
Jul 17, 2008
65.77
66.14
64.92
65.97
61,736
+0.99(+1.52%)
Jul 16, 2008
63.39
65.00
63.09
64.99
57,045
+1.79(+2.83%)
Jul 15, 2008
62.93
64.20
62.06
63.20
39,948
-0.46(-0.72%)
Jul 14, 2008
64.33
64.68
63.54
63.66
35,217
-0.30(-0.47%)
Jul 11, 2008
63.64
64.84
63.11
63.96
34,661
-0.57(-0.89%)
Jul 10, 2008
64.04
64.91
63.78
64.53
47,268
+0.31(+0.49%)
Jul 09, 2008
66.27
66.27
64.21
64.21
28,066
-1.61(-2.45%)
Jul 08, 2008
64.07
65.83
63.59
65.83
258,534
+1.51(+2.35%)
Jul 07, 2008
65.55
65.55
63.78
64.32
61,862
-0.39(-0.60%)
Jul 04, 2008
65.30
65.34
64.39
64.70
29,228
+0.00(+0.00%)
Jul 03, 2008
65.30
65.34
64.39
64.70
29,228
-0.55(-0.84%)
Jul 02, 2008
67.31
67.31
65.24
65.25
12,341
-1.58(-2.36%)
Jul 01, 2008
66.09
66.90
65.60
66.83
30,741
-0.22(-0.33%)
Jun 30, 2008
66.97
67.72
66.97
67.06
23,711
-0.03(-0.04%)
Jun 27, 2008
67.27
67.63
66.79
67.08
17,014
-0.52(-0.77%)
Jun 26, 2008
68.76
68.76
67.51
67.61
26,615
-1.89(-2.72%)
Jun 25, 2008
69.28
70.18
69.19
69.50
20,989
+0.42(+0.61%)
Jun 24, 2008
69.57
69.75
68.72
69.07
39,771
-0.88(-1.25%)
Jun 23, 2008
70.07
70.35
69.89
69.95
37,203
-0.03(-0.04%)
Jun 20, 2008
70.99
70.99
69.85
69.98
30,900
-1.36(-1.90%)
Jun 19, 2008
70.86
71.48
70.71
71.33
80,208
+0.33(+0.46%)
Jun 18, 2008
71.36
71.50
70.70
71.01
178,615
-0.78(-1.09%)
Jun 17, 2008
72.43
72.43
71.79
71.79
89,806
-0.39(-0.54%)
Jun 16, 2008
71.54
72.25
71.54
72.17
15,099
+0.39(+0.54%)
Jun 13, 2008
71.07
71.79
70.91
71.79
46,629
+1.25(+1.78%)
Jun 12, 2008
71.01
71.20
70.16
70.53
32,837
+0.24(+0.34%)
Jun 11, 2008
71.48
71.58
70.23
70.29
46,390
-1.18(-1.65%)
Jun 10, 2008
71.50
71.87
71.10
71.47
79,627
-0.46(-0.63%)
Jun 09, 2008
72.10
72.41
71.44
71.93
43,139
-0.15(-0.20%)
Jun 06, 2008
73.70
73.70
72.04
72.07
23,392
-2.02(-2.72%)
Jun 05, 2008
73.13
74.09
73.13
74.09
22,304
+1.42(+1.95%)
Jun 04, 2008
72.51
73.31
72.49
72.67
83,607
-0.01(-0.01%)
Jun 03, 2008
72.90
73.26
72.05
72.68
292,795
-0.08(-0.11%)
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
.