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, 2017
132.78
133.45
132.78
133.40
5,581
+0.63(+0.47%)
Aug 30, 2017
132.53
132.96
132.23
132.77
8,008
+0.24(+0.18%)
Aug 29, 2017
132.39
132.56
131.95
132.53
11,611
-0.44(-0.33%)
Aug 28, 2017
133.29
133.32
132.64
132.97
7,857
-0.33(-0.25%)
Aug 25, 2017
133.16
133.57
133.14
133.29
10,369
+0.64(+0.48%)
Aug 24, 2017
133.20
133.20
132.59
132.66
10,356
-0.06(-0.05%)
Aug 23, 2017
132.38
132.83
132.24
132.72
10,504
-0.01(-0.01%)
Aug 22, 2017
131.70
132.74
131.70
132.73
9,965
+1.10(+0.84%)
Aug 21, 2017
131.85
131.85
131.31
131.63
10,306
-0.27(-0.21%)
Aug 18, 2017
131.97
132.28
131.55
131.90
8,118
-0.08(-0.06%)
Aug 17, 2017
133.86
133.86
131.98
131.98
9,296
-2.27(-1.69%)
Aug 16, 2017
133.60
134.70
133.60
134.25
6,603
+0.30(+0.22%)
Aug 15, 2017
134.33
134.33
133.79
133.95
12,726
-0.52(-0.39%)
Aug 14, 2017
133.84
134.91
133.84
134.47
24,371
+1.07(+0.81%)
Aug 11, 2017
133.72
133.72
133.20
133.40
11,702
+0.00(+0.00%)
Aug 10, 2017
134.91
134.91
133.40
133.40
15,685
-1.52(-1.13%)
Aug 09, 2017
135.16
135.65
134.82
134.92
6,713
-0.91(-0.67%)
Aug 08, 2017
135.76
136.97
135.76
135.83
12,394
-0.33(-0.24%)
Aug 07, 2017
136.06
136.31
135.99
136.15
5,741
+0.05(+0.04%)
Aug 04, 2017
136.04
136.18
135.78
136.10
7,679
+0.46(+0.34%)
Aug 03, 2017
136.38
136.38
135.51
135.65
10,064
-0.49(-0.36%)
Aug 02, 2017
136.38
136.38
135.87
136.14
8,360
-0.47(-0.34%)
Aug 01, 2017
136.34
136.60
136.18
136.60
9,501
+0.20(+0.15%)
Jul 31, 2017
136.72
136.72
136.06
136.40
6,419
+0.13(+0.10%)
Jul 28, 2017
136.25
136.54
135.90
136.27
6,616
-0.49(-0.36%)
Jul 27, 2017
136.62
136.79
135.99
136.76
11,473
+0.14(+0.10%)
Jul 26, 2017
137.58
137.58
136.55
136.62
7,252
-0.67(-0.49%)
Jul 25, 2017
137.69
137.29
11,266
+1.06(+0.78%)
Jul 24, 2017
136.27
136.39
136.23
136.24
6,607
-0.26(-0.19%)
Jul 21, 2017
136.30
136.53
135.87
136.50
6,722
-0.13(-0.09%)
Jul 20, 2017
137.00
137.05
136.38
136.63
9,402
-0.32(-0.23%)
Jul 19, 2017
136.06
136.96
136.06
136.95
18,919
+1.18(+0.87%)
Jul 18, 2017
136.32
136.32
135.50
135.76
5,913
-0.63(-0.46%)
Jul 17, 2017
135.98
136.58
135.98
136.39
8,951
+0.04(+0.03%)
Jul 14, 2017
135.71
136.35
135.71
136.35
7,752
+0.87(+0.64%)
Jul 13, 2017
134.75
135.55
134.75
135.48
68,596
+0.50(+0.37%)
Jul 12, 2017
134.82
135.43
134.82
134.98
25,214
+0.81(+0.60%)
Jul 11, 2017
133.98
134.22
133.48
134.18
24,624
-0.03(-0.02%)
Jul 10, 2017
133.61
134.54
133.61
134.21
5,830
+0.10(+0.08%)
Jul 07, 2017
133.37
134.20
133.37
134.10
24,797
+0.61(+0.45%)
Jul 06, 2017
134.55
133.38
133.50
13,298
-1.73(-1.28%)
Jul 05, 2017
135.43
135.43
134.96
135.23
8,938
-0.85(-0.62%)
Jul 03, 2017
135.25
136.26
135.25
136.07
3,608
+1.16(+0.86%)
Jun 30, 2017
135.03
135.07
134.32
134.92
6,955
+0.40(+0.30%)
Jun 29, 2017
135.17
135.25
133.79
134.52
5,408
-0.50(-0.37%)
Jun 28, 2017
135.01
135.34
135.01
135.01
4,870
+0.73(+0.55%)
Jun 27, 2017
135.15
135.15
134.15
134.28
6,351
-0.81(-0.60%)
Jun 26, 2017
133.93
135.09
133.93
135.09
7,898
+1.13(+0.85%)
Jun 23, 2017
134.01
134.22
133.84
133.96
7,954
-0.02(-0.01%)
Jun 22, 2017
133.66
134.00
133.47
133.98
9,120
+0.45(+0.34%)
Jun 21, 2017
134.48
134.66
133.35
133.53
8,982
-0.90(-0.67%)
Jun 20, 2017
135.53
135.53
134.42
134.42
6,738
-1.46(-1.08%)
Jun 19, 2017
135.82
136.04
135.48
135.89
14,756
+0.64(+0.47%)
Jun 16, 2017
135.04
135.25
134.80
135.25
5,554
+0.58(+0.43%)
Jun 15, 2017
134.86
134.86
134.60
134.67
6,157
-0.66(-0.49%)
Jun 14, 2017
136.25
136.25
134.92
135.33
5,798
-0.74(-0.54%)
Jun 13, 2017
135.68
136.06
135.67
136.06
6,362
+1.07(+0.79%)
Jun 12, 2017
134.43
135.08
134.43
135.00
13,419
+0.25(+0.18%)
Jun 09, 2017
134.38
135.06
134.20
134.75
6,211
+0.87(+0.65%)
Jun 08, 2017
134.09
134.19
133.27
133.88
14,710
+0.57(+0.43%)
Jun 07, 2017
133.06
134.05
133.06
133.32
69,684
-0.19(-0.15%)
Jun 06, 2017
133.41
133.85
133.13
133.51
29,167
-0.36(-0.27%)
Jun 05, 2017
134.26
134.60
133.87
133.87
7,580
-0.52(-0.38%)
Jun 02, 2017
134.93
134.93
134.06
134.39
9,365
-0.09(-0.07%)
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
.