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 27, 2013
107.57
107.89
107.57
107.77
7,483
-0.27(-0.25%)
Sep 26, 2013
108.04
108.55
107.88
108.04
6,305
-0.06(-0.05%)
Sep 25, 2013
108.07
108.41
107.76
108.10
7,271
-0.12(-0.11%)
Sep 24, 2013
107.98
108.55
107.76
108.22
2,118
+0.28(+0.26%)
Sep 23, 2013
107.96
108.04
107.73
107.93
2,050
-0.59(-0.54%)
Sep 20, 2013
109.21
109.23
108.31
108.52
5,603
-1.00(-0.91%)
Sep 19, 2013
109.81
109.81
109.32
109.52
7,080
+0.11(+0.10%)
Sep 18, 2013
108.13
109.43
107.77
109.41
1,944
+1.24(+1.15%)
Sep 17, 2013
107.86
108.26
107.86
108.17
6,764
+0.57(+0.53%)
Sep 16, 2013
108.16
108.05
107.58
107.61
7,124
+0.80(+0.75%)
Sep 13, 2013
106.93
106.95
106.52
106.81
3,857
+0.22(+0.20%)
Sep 12, 2013
106.99
107.15
106.58
106.59
5,054
-0.32(-0.30%)
Sep 11, 2013
106.78
106.99
106.49
106.91
105,444
+0.22(+0.20%)
Sep 10, 2013
106.47
106.81
106.20
106.69
4,709
+0.89(+0.85%)
Sep 09, 2013
105.33
105.80
105.25
105.80
4,930
+1.20(+1.15%)
Sep 06, 2013
104.17
104.59
104.17
104.59
332
+0.23(+0.22%)
Sep 05, 2013
104.40
104.59
104.36
104.36
3,289
+0.26(+0.25%)
Sep 04, 2013
103.68
104.21
103.64
104.10
4,938
+1.15(+1.11%)
Sep 03, 2013
103.71
103.89
102.51
102.95
8,469
+0.41(+0.40%)
Aug 30, 2013
103.35
103.35
102.47
102.55
2,916
-0.89(-0.86%)
Aug 29, 2013
103.12
103.71
103.12
103.43
12,572
+0.19(+0.18%)
Aug 28, 2013
103.11
103.26
102.94
103.24
3,575
+0.37(+0.36%)
Aug 27, 2013
103.72
103.72
102.87
102.87
4,560
-2.00(-1.91%)
Aug 26, 2013
105.24
105.42
104.84
104.88
1,234
-0.13(-0.12%)
Aug 23, 2013
105.25
105.25
104.79
105.00
2,685
+0.06(+0.06%)
Aug 22, 2013
104.14
105.49
104.06
104.94
4,965
+0.21(+0.20%)
Aug 21, 2013
103.95
104.73
103.59
104.73
9,719
-0.06(-0.05%)
Aug 20, 2013
104.01
104.84
103.94
104.79
6,170
+1.18(+1.14%)
Aug 19, 2013
104.11
104.36
103.60
103.60
8,460
-0.82(-0.79%)
Aug 16, 2013
104.33
104.84
104.32
104.42
3,993
-0.22(-0.21%)
Aug 15, 2013
105.35
105.35
104.64
104.64
1,860
-1.77(-1.66%)
Aug 14, 2013
106.68
106.68
106.32
106.41
2,834
-0.33(-0.31%)
Aug 13, 2013
106.63
106.78
106.44
106.74
3,358
+0.03(+0.03%)
Aug 12, 2013
105.79
106.87
105.79
106.72
6,011
-0.10(-0.09%)
Aug 09, 2013
106.91
107.03
106.76
106.82
5,354
+0.02(+0.02%)
Aug 08, 2013
107.00
107.05
106.45
106.80
10,133
+0.52(+0.49%)
Aug 07, 2013
106.36
106.59
106.02
106.27
3,834
-0.45(-0.42%)
Aug 06, 2013
107.59
107.59
106.72
106.72
4,235
-0.89(-0.83%)
Aug 05, 2013
107.63
107.91
107.62
107.62
3,657
-0.14(-0.13%)
Aug 02, 2013
107.46
107.77
107.46
107.76
13,152
-0.13(-0.12%)
Aug 01, 2013
107.04
107.92
106.96
107.89
9,040
+1.85(+1.74%)
Jul 31, 2013
106.05
106.70
105.98
106.04
11,579
+0.40(+0.38%)
Jul 30, 2013
105.75
105.88
105.50
105.64
8,051
+0.22(+0.21%)
Jul 29, 2013
105.41
105.81
105.20
105.42
11,448
-0.18(-0.17%)
Jul 26, 2013
105.27
105.70
105.06
105.60
8,595
-0.35(-0.33%)
Jul 25, 2013
105.37
105.95
103.89
105.95
3,208
+0.56(+0.53%)
Jul 24, 2013
106.58
106.58
105.35
105.39
9,013
-0.89(-0.84%)
Jul 23, 2013
106.68
106.69
106.20
106.28
25,892
-0.14(-0.14%)
Jul 22, 2013
106.25
106.60
106.18
106.43
12,195
+0.28(+0.26%)
Jul 19, 2013
105.98
106.17
105.81
106.15
14,156
+0.03(+0.03%)
Jul 18, 2013
105.48
106.12
105.48
106.12
2,758
+0.83(+0.79%)
Jul 17, 2013
105.53
105.53
105.11
105.29
10,766
+0.33(+0.32%)
Jul 16, 2013
105.97
105.97
104.72
104.96
19,148
-0.50(-0.48%)
Jul 15, 2013
105.60
105.60
105.26
105.46
7,284
+0.26(+0.25%)
Jul 12, 2013
105.16
105.32
105.03
105.20
8,915
+0.32(+0.30%)
Jul 11, 2013
104.83
104.88
104.54
104.88
5,765
+1.38(+1.33%)
Jul 10, 2013
103.47
103.63
103.02
103.50
10,388
+0.33(+0.32%)
Jul 09, 2013
103.11
103.43
102.27
103.17
13,297
+0.90(+0.88%)
Jul 08, 2013
102.51
102.56
102.20
102.27
3,450
+0.64(+0.63%)
Jul 05, 2013
101.55
101.65
100.91
101.63
7,163
+0.69(+0.68%)
Jul 03, 2013
100.84
101.14
100.66
100.94
2,486
+0.07(+0.07%)
Jul 02, 2013
101.12
101.72
100.70
100.87
10,594
-0.27(-0.27%)
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
.