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 31, 2010
58.65
59.03
58.35
58.50
8,349
-0.29(-0.50%)
Aug 30, 2010
59.52
59.74
58.79
58.79
47,815
-0.79(-1.32%)
Aug 27, 2010
59.58
59.58
58.73
59.58
7,141
+0.85(+1.46%)
Aug 26, 2010
59.03
59.03
58.58
58.72
1,805
-0.24(-0.41%)
Aug 25, 2010
58.23
58.96
57.82
58.96
41,826
+0.41(+0.71%)
Aug 24, 2010
58.43
58.90
58.24
58.55
16,449
-1.11(-1.86%)
Aug 23, 2010
60.26
60.48
59.66
59.66
3,909
-0.34(-0.57%)
Aug 20, 2010
59.90
60.00
59.45
60.00
1,724
-0.23(-0.39%)
Aug 19, 2010
60.82
60.82
59.95
60.23
8,784
-1.07(-1.74%)
Aug 18, 2010
60.86
61.49
60.74
61.30
4,930
+0.23(+0.38%)
Aug 17, 2010
60.65
61.37
60.65
61.07
3,403
+1.33(+2.22%)
Aug 16, 2010
59.43
60.03
59.43
59.74
3,572
-0.01(-0.01%)
Aug 13, 2010
59.75
60.11
59.69
59.75
25,086
-0.23(-0.39%)
Aug 12, 2010
59.19
60.13
59.19
59.98
10,044
-0.43(-0.71%)
Aug 11, 2010
60.91
60.91
60.25
60.41
2,724
-1.92(-3.08%)
Aug 10, 2010
62.12
62.61
61.94
62.33
7,005
-0.77(-1.21%)
Aug 09, 2010
63.25
63.25
62.86
63.10
4,967
+0.57(+0.91%)
Aug 06, 2010
62.53
62.67
61.86
62.53
3,758
-0.35(-0.55%)
Aug 05, 2010
62.62
62.90
62.50
62.88
3,523
-0.13(-0.21%)
Aug 04, 2010
62.79
63.01
62.48
63.01
1,815
+0.45(+0.72%)
Aug 03, 2010
62.48
62.75
62.36
62.56
15,542
-0.37(-0.59%)
Aug 02, 2010
62.57
62.93
62.57
62.93
7,760
+1.25(+2.02%)
Jul 30, 2010
61.68
61.68
60.52
61.68
27,114
+0.02(+0.03%)
Jul 29, 2010
62.10
62.10
60.86
61.66
4,636
+0.06(+0.09%)
Jul 28, 2010
62.03
62.19
61.52
61.60
21,104
-0.63(-1.01%)
Jul 27, 2010
62.83
62.83
62.18
62.23
3,017
-0.24(-0.38%)
Jul 26, 2010
61.87
62.54
61.60
62.47
7,331
+0.87(+1.42%)
Jul 23, 2010
61.01
61.61
60.94
61.60
4,312
+0.77(+1.26%)
Jul 22, 2010
60.11
60.96
60.11
60.83
12,356
+1.47(+2.47%)
Jul 21, 2010
60.18
60.29
59.36
59.36
4,649
-0.75(-1.25%)
Jul 20, 2010
58.44
60.11
58.44
60.11
2,399
+1.18(+2.00%)
Jul 19, 2010
58.93
58.93
58.44
58.93
3,106
+0.18(+0.31%)
Jul 16, 2010
58.75
60.20
58.62
58.75
31,295
-1.96(-3.23%)
Jul 15, 2010
60.81
60.81
59.81
60.71
7,874
+0.35(+0.58%)
Jul 14, 2010
60.66
60.74
60.26
60.36
3,715
-0.52(-0.85%)
Jul 13, 2010
60.21
60.87
60.21
60.87
23,247
+1.41(+2.37%)
Jul 12, 2010
59.53
59.85
59.14
59.47
1,603
-0.09(-0.15%)
Jul 09, 2010
59.55
59.55
58.90
59.55
2,864
+0.94(+1.61%)
Jul 08, 2010
58.65
58.65
58.35
58.61
3,399
+0.80(+1.39%)
Jul 07, 2010
56.39
57.82
56.39
57.81
6,280
+1.76(+3.14%)
Jul 06, 2010
57.31
57.70
56.02
56.05
2,358
-0.52(-0.92%)
Jul 02, 2010
56.56
57.27
56.09
56.56
23,682
-0.28(-0.50%)
Jul 01, 2010
56.97
57.06
55.64
56.85
30,039
-0.29(-0.51%)
Jun 30, 2010
57.93
58.14
57.01
57.14
6,790
-0.35(-0.61%)
Jun 29, 2010
58.73
58.73
57.15
57.49
10,482
-2.30(-3.84%)
Jun 25, 2010
59.79
60.04
59.23
59.79
1,960
+0.40(+0.67%)
Jun 24, 2010
59.75
60.09
59.38
59.38
1,792
-1.45(-2.38%)
Jun 23, 2010
60.47
60.83
60.03
60.83
3,623
-0.14(-0.23%)
Jun 22, 2010
61.96
61.96
60.96
60.97
1,102
-1.14(-1.83%)
Jun 21, 2010
63.14
63.14
62.11
62.11
2,781
-0.17(-0.28%)
Jun 18, 2010
62.28
62.79
62.22
62.28
8,477
-0.09(-0.15%)
Jun 17, 2010
62.98
62.98
61.86
62.37
3,129
-0.44(-0.70%)
Jun 16, 2010
62.73
62.81
62.58
62.81
1,163
+0.04(+0.06%)
Jun 15, 2010
61.73
62.77
61.73
62.77
1,474
+1.74(+2.85%)
Jun 14, 2010
61.43
61.97
61.03
61.03
4,861
+0.27(+0.44%)
Jun 11, 2010
59.81
60.76
59.81
60.76
7,157
+0.46(+0.76%)
Jun 10, 2010
59.76
60.31
59.38
60.31
16,474
+1.58(+2.69%)
Jun 09, 2010
58.57
59.65
58.57
58.73
5,433
+0.71(+1.22%)
Jun 08, 2010
57.39
58.03
56.86
58.02
9,207
+0.27(+0.47%)
Jun 07, 2010
59.13
59.21
57.62
57.75
10,527
-1.14(-1.94%)
Jun 04, 2010
58.89
60.42
58.89
58.89
2,909
-2.56(-4.16%)
Jun 03, 2010
61.06
61.53
61.01
61.45
3,194
+0.53(+0.86%)
Jun 02, 2010
59.82
60.93
59.82
60.93
9,026
+1.37(+2.30%)
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
.