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 (%)
Aug 31, 2016
118.01
118.01
116.88
117.47
6,480
-0.48(-0.41%)
Aug 30, 2016
118.42
118.43
117.61
117.95
4,751
-0.22(-0.18%)
Aug 29, 2016
117.52
118.33
117.52
118.17
1,195
+0.96(+0.82%)
Aug 26, 2016
118.10
118.89
116.84
117.21
7,117
-0.55(-0.47%)
Aug 25, 2016
117.37
118.13
117.37
117.76
2,034
+0.39(+0.33%)
Aug 24, 2016
118.27
118.27
117.34
117.37
5,321
-1.17(-0.98%)
Aug 23, 2016
118.12
118.73
118.12
118.54
8,424
+0.97(+0.83%)
Aug 22, 2016
117.45
117.63
117.22
117.57
5,602
-0.42(-0.35%)
Aug 19, 2016
117.57
117.98
117.57
117.98
14,020
-0.11(-0.10%)
Aug 18, 2016
117.26
118.10
117.26
118.10
7,668
+1.32(+1.13%)
Aug 17, 2016
116.34
116.89
116.28
116.78
3,265
-0.03(-0.02%)
Aug 16, 2016
117.22
117.42
116.81
116.81
11,870
-0.71(-0.60%)
Aug 15, 2016
117.26
117.77
117.26
117.52
4,979
+0.94(+0.80%)
Aug 12, 2016
116.65
116.97
116.40
116.58
14,999
-0.19(-0.16%)
Aug 11, 2016
115.96
116.83
115.96
116.76
3,990
+1.30(+1.13%)
Aug 10, 2016
116.03
116.24
115.46
115.47
3,682
-0.71(-0.61%)
Aug 09, 2016
116.52
116.68
116.06
116.17
11,939
-0.29(-0.25%)
Aug 08, 2016
116.22
116.83
116.22
116.46
5,000
+0.46(+0.40%)
Aug 05, 2016
115.74
116.12
115.74
116.00
3,956
+1.11(+0.97%)
Aug 04, 2016
114.68
115.28
114.68
114.88
2,723
+0.53(+0.46%)
Aug 03, 2016
113.33
114.58
113.33
114.35
4,848
+1.07(+0.95%)
Aug 02, 2016
113.98
113.98
113.03
113.28
12,001
-1.43(-1.24%)
Aug 01, 2016
116.00
116.00
114.62
114.71
4,114
-1.16(-1.00%)
Jul 29, 2016
115.39
115.90
114.75
115.87
15,561
-0.05(-0.05%)
Jul 28, 2016
115.39
115.92
115.39
115.92
9,471
+0.36(+0.31%)
Jul 27, 2016
115.40
115.56
115.07
115.56
4,068
-0.10(-0.09%)
Jul 26, 2016
115.83
115.92
115.33
115.66
4,411
+0.30(+0.26%)
Jul 25, 2016
115.50
115.50
115.04
115.37
5,530
-0.33(-0.28%)
Jul 22, 2016
115.11
115.69
115.11
115.69
3,055
+0.58(+0.50%)
Jul 21, 2016
115.74
115.95
115.03
115.12
4,587
-0.50(-0.43%)
Jul 20, 2016
114.76
115.77
114.76
115.61
5,102
+0.45(+0.39%)
Jul 19, 2016
115.91
115.91
114.81
115.16
10,260
-0.69(-0.60%)
Jul 18, 2016
115.70
115.89
115.53
115.85
6,643
+0.40(+0.34%)
Jul 15, 2016
115.66
115.91
115.29
115.46
4,757
+0.12(+0.10%)
Jul 14, 2016
115.74
115.74
115.11
115.34
4,475
+0.46(+0.40%)
Jul 13, 2016
115.40
115.40
114.61
114.88
3,356
-0.32(-0.28%)
Jul 12, 2016
113.28
115.39
113.27
115.20
14,509
+2.10(+1.86%)
Jul 11, 2016
113.25
113.27
112.86
113.10
4,066
+0.60(+0.54%)
Jul 08, 2016
111.67
112.72
110.46
112.50
32,277
+2.03(+1.84%)
Jul 07, 2016
111.04
111.07
110.08
110.46
10,656
+0.54(+0.49%)
Jul 05, 2016
111.27
111.27
109.30
109.92
22,095
-2.20(-1.96%)
Jul 01, 2016
111.52
112.12
112.12
112.12
47,874
+0.67(+0.60%)
Jun 30, 2016
110.05
111.45
109.81
111.45
30,734
+1.66(+1.51%)
Jun 29, 2016
108.94
109.80
108.94
109.79
5,538
+2.04(+1.89%)
Jun 28, 2016
106.91
107.84
106.66
107.75
13,275
+2.28(+2.16%)
Jun 27, 2016
108.01
108.01
105.29
105.47
9,091
-3.70(-3.38%)
Jun 24, 2016
109.74
111.55
109.17
109.17
12,137
-4.97(-4.36%)
Jun 23, 2016
113.64
114.14
113.56
114.14
3,412
+1.76(+1.57%)
Jun 22, 2016
113.14
113.16
112.37
112.37
5,962
-0.23(-0.20%)
Jun 21, 2016
112.46
112.68
111.85
112.60
4,442
+0.50(+0.45%)
Jun 20, 2016
112.25
112.62
111.99
112.10
7,267
+1.53(+1.38%)
Jun 17, 2016
110.33
110.60
110.20
110.57
5,996
+0.82(+0.74%)
Jun 16, 2016
109.38
109.78
108.92
109.76
39,630
-0.78(-0.71%)
Jun 15, 2016
110.09
110.71
110.09
110.54
6,779
+0.69(+0.62%)
Jun 14, 2016
110.02
110.13
109.46
109.85
4,269
-0.62(-0.56%)
Jun 13, 2016
110.99
111.15
110.48
110.48
2,855
-0.99(-0.88%)
Jun 10, 2016
111.71
112.02
111.16
111.46
8,185
-1.56(-1.38%)
Jun 09, 2016
113.01
113.02
112.36
113.02
13,471
-0.29(-0.26%)
Jun 08, 2016
113.37
113.48
113.07
113.31
21,007
+0.44(+0.39%)
Jun 07, 2016
112.82
113.19
112.72
112.87
32,796
+0.31(+0.28%)
Jun 06, 2016
111.84
112.63
111.84
112.56
7,626
+1.01(+0.91%)
Jun 03, 2016
111.22
111.55
111.06
111.55
7,008
+0.74(+0.67%)
Jun 02, 2016
110.61
110.86
110.61
110.81
3,345
-0.09(-0.09%)
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
.