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, 2020
204.88
204.88
204.31
204.35
3,919
-1.22(-0.59%)
Aug 28, 2020
204.73
205.58
204.40
205.58
2,300
+1.30(+0.64%)
Aug 27, 2020
203.53
204.87
203.53
204.27
5,307
+0.74(+0.36%)
Aug 26, 2020
203.21
203.85
203.00
203.53
6,000
-0.02(-0.01%)
Aug 25, 2020
203.71
203.71
202.78
203.55
4,461
+0.13(+0.06%)
Aug 24, 2020
202.02
203.43
202.02
203.43
3,977
+1.90(+0.94%)
Aug 21, 2020
200.80
201.52
200.77
201.52
2,000
+0.27(+0.14%)
Aug 20, 2020
200.29
201.66
200.29
201.25
4,486
-0.76(-0.38%)
Aug 19, 2020
202.64
203.24
202.01
202.01
8,463
-0.76(-0.38%)
Aug 18, 2020
203.15
203.20
202.75
202.77
2,674
-0.54(-0.27%)
Aug 17, 2020
203.30
203.47
203.21
203.31
4,275
+0.84(+0.42%)
Aug 14, 2020
202.75
203.34
202.21
202.47
4,100
-0.22(-0.11%)
Aug 13, 2020
203.07
203.34
202.38
202.69
3,543
-1.06(-0.52%)
Aug 12, 2020
204.03
204.03
203.14
203.75
4,996
+1.69(+0.84%)
Aug 11, 2020
202.81
204.06
202.06
202.06
6,969
-0.70(-0.34%)
Aug 10, 2020
202.78
203.11
202.58
202.75
4,100
+1.13(+0.56%)
Aug 07, 2020
198.90
201.62
198.90
201.62
4,400
+1.96(+0.98%)
Aug 06, 2020
199.44
199.82
198.92
199.66
4,208
+0.19(+0.09%)
Aug 05, 2020
199.84
199.84
198.96
199.47
4,116
+1.19(+0.60%)
Aug 04, 2020
197.52
198.28
196.73
198.28
7,125
+0.73(+0.37%)
Aug 03, 2020
196.20
197.72
196.18
197.55
4,939
+1.55(+0.79%)
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%)
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
.