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 (%)
Sep 30, 2004
50.50
50.70
50.39
50.70
6,171
+0.43(+0.85%)
Sep 29, 2004
50.14
50.27
50.08
50.27
2,910
+0.15(+0.29%)
Sep 28, 2004
49.81
50.12
49.81
50.12
1,746
+0.18(+0.36%)
Sep 27, 2004
49.97
50.03
49.94
49.94
1,746
-0.40(-0.78%)
Sep 24, 2004
50.40
50.46
50.34
50.34
465
+0.07(+0.14%)
Sep 23, 2004
50.27
50.36
50.27
50.27
3,493
-0.22(-0.44%)
Sep 22, 2004
50.67
50.67
50.46
50.49
4,308
-0.48(-0.94%)
Sep 21, 2004
50.66
50.97
50.60
50.97
1,397
+0.42(+0.83%)
Sep 20, 2004
50.61
50.65
50.53
50.55
2,095
-0.21(-0.41%)
Sep 17, 2004
50.88
50.92
50.76
50.76
7,801
+0.03(+0.07%)
Sep 16, 2004
50.84
50.84
50.72
50.72
1,397
+0.33(+0.65%)
Sep 15, 2004
50.37
50.53
50.37
50.40
1,630
-0.33(-0.66%)
Sep 14, 2004
50.72
50.73
50.59
50.73
5,938
-0.01(-0.02%)
Sep 13, 2004
50.58
50.86
50.58
50.74
3,260
+0.21(+0.42%)
Sep 10, 2004
50.24
50.52
50.15
50.52
49,719
+0.22(+0.44%)
Sep 09, 2004
50.30
50.34
50.03
50.30
8,732
+0.14(+0.27%)
Sep 08, 2004
50.48
50.48
50.16
50.16
3,958
-0.40(-0.80%)
Sep 07, 2004
50.45
50.65
50.45
50.57
3,493
+0.50(+0.99%)
Sep 03, 2004
50.15
50.15
50.04
50.07
2,445
-0.13(-0.26%)
Sep 02, 2004
49.80
50.20
49.79
50.20
1,164
+0.58(+1.18%)
Sep 01, 2004
49.67
49.67
49.61
49.61
1,397
+0.36(+0.73%)
Aug 31, 2004
49.17
49.25
49.11
49.25
30,157
+0.03(+0.05%)
Aug 30, 2004
49.54
49.54
49.23
49.23
1,513
-0.31(-0.62%)
Aug 27, 2004
49.53
49.54
49.49
49.54
1,280
+0.02(+0.03%)
Aug 26, 2004
49.48
49.52
49.41
49.52
6,171
+0.10(+0.21%)
Aug 25, 2004
49.16
49.42
49.16
49.42
6,520
+0.23(+0.47%)
Aug 24, 2004
49.37
49.37
49.01
49.18
43,781
-0.07(-0.14%)
Aug 23, 2004
49.30
49.30
49.25
49.25
698
+0.06(+0.12%)
Aug 20, 2004
49.00
49.19
49.00
49.19
4,657
+0.42(+0.86%)
Aug 19, 2004
48.85
48.85
48.69
48.77
4,308
-0.27(-0.54%)
Aug 18, 2004
48.72
49.04
48.68
49.04
24,685
+0.64(+1.33%)
Aug 17, 2004
48.63
48.63
48.38
48.39
6,869
+0.28(+0.59%)
Aug 16, 2004
47.96
48.11
47.96
48.11
3,842
+0.88(+1.85%)
Aug 13, 2004
47.35
47.35
47.23
47.23
465
-0.53(-1.11%)
Aug 12, 2004
47.77
47.77
47.77
47.77
0
+0.00(+0.00%)
Aug 11, 2004
47.74
47.77
47.74
47.77
7,917
-0.36(-0.75%)
Aug 10, 2004
47.76
48.13
47.76
48.13
8,616
+0.52(+1.08%)
Aug 09, 2004
47.64
47.64
47.57
47.61
1,164
+0.03(+0.05%)
Aug 06, 2004
47.79
47.79
47.59
47.59
815
-0.88(-1.82%)
Aug 05, 2004
48.59
48.59
48.47
48.47
815
-0.61(-1.24%)
Aug 04, 2004
48.75
49.16
48.75
49.08
32,137
-0.12(-0.24%)
Aug 03, 2004
49.35
49.36
49.20
49.20
1,164
-0.22(-0.45%)
Aug 02, 2004
49.21
49.42
49.12
49.42
582
+0.09(+0.17%)
Jul 30, 2004
49.32
49.42
49.32
49.34
1,746
+0.11(+0.23%)
Jul 29, 2004
49.18
49.23
49.18
49.23
3,958
+0.21(+0.44%)
Jul 28, 2004
48.63
49.01
48.63
49.01
582
+0.09(+0.19%)
Jul 27, 2004
48.57
48.93
48.53
48.92
5,239
+0.50(+1.03%)
Jul 26, 2004
48.39
48.42
48.29
48.42
1,630
-0.49(-1.00%)
Jul 23, 2004
48.97
48.97
48.83
48.91
465
-0.39(-0.78%)
Jul 22, 2004
49.30
49.30
49.30
49.30
698
-0.56(-1.12%)
Jul 21, 2004
50.51
50.51
49.85
49.85
3,143
-0.42(-0.84%)
Jul 20, 2004
49.93
50.27
49.92
50.27
931
+0.34(+0.67%)
Jul 19, 2004
49.97
49.97
49.73
49.94
1,746
-0.03(-0.05%)
Jul 16, 2004
50.24
50.24
49.97
49.97
931
-0.19(-0.38%)
Jul 15, 2004
50.22
50.24
50.13
50.15
1,280
+0.00(+0.00%)
Jul 14, 2004
50.33
50.47
50.13
50.15
1,047
-0.16(-0.32%)
Jul 13, 2004
50.23
50.32
50.23
50.32
1,397
+0.08(+0.15%)
Jul 12, 2004
50.15
50.24
49.94
50.24
1,164
+0.00(+0.00%)
Jul 09, 2004
50.24
50.24
50.24
50.24
116
-0.13(-0.26%)
Jul 08, 2004
50.52
50.52
50.37
50.37
349
-0.21(-0.42%)
Jul 07, 2004
50.58
50.58
50.58
50.58
0
+0.00(+0.00%)
Jul 06, 2004
50.60
50.63
50.58
50.58
582
-0.58(-1.14%)
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
.