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, 2014
128.46
128.46
127.20
127.50
5,021
-0.49(-0.38%)
Sep 29, 2014
127.16
128.21
127.16
127.99
14,005
-0.59(-0.46%)
Sep 26, 2014
127.86
128.68
127.52
128.59
13,933
+0.81(+0.64%)
Sep 25, 2014
128.87
128.87
127.32
127.77
11,005
-1.42(-1.10%)
Sep 24, 2014
128.59
129.21
128.09
129.19
6,315
+0.83(+0.65%)
Sep 23, 2014
128.77
129.23
128.33
128.36
11,146
-0.93(-0.72%)
Sep 22, 2014
130.40
130.40
129.21
129.29
4,538
-1.16(-0.89%)
Sep 19, 2014
131.26
131.30
130.30
130.45
12,436
-0.48(-0.36%)
Sep 18, 2014
130.88
130.94
130.65
130.93
5,220
+0.55(+0.42%)
Sep 17, 2014
130.38
130.75
130.14
130.38
8,942
-0.05(-0.04%)
Sep 16, 2014
129.27
130.61
129.27
130.43
12,413
+0.84(+0.65%)
Sep 15, 2014
130.41
130.41
129.41
129.59
8,394
-0.67(-0.51%)
Sep 12, 2014
130.91
130.91
129.85
130.25
14,783
-1.18(-0.90%)
Sep 11, 2014
130.66
131.43
130.66
131.43
51,376
+0.19(+0.15%)
Sep 10, 2014
131.36
131.36
130.64
131.24
50,517
+0.03(+0.02%)
Sep 09, 2014
132.17
132.17
131.20
131.21
11,095
-0.86(-0.65%)
Sep 08, 2014
132.24
132.54
131.68
132.07
7,564
-0.24(-0.18%)
Sep 05, 2014
131.93
132.31
131.33
132.31
24,591
+0.87(+0.66%)
Sep 04, 2014
131.90
132.50
131.44
131.44
10,741
-0.25(-0.19%)
Sep 03, 2014
132.30
132.30
131.62
131.69
15,008
+0.16(+0.12%)
Sep 02, 2014
131.88
131.88
131.39
131.53
11,293
+0.31(+0.24%)
Aug 29, 2014
131.36
131.22
131.22
131.22
8,318
+0.49(+0.37%)
Aug 28, 2014
130.50
130.78
130.06
130.73
10,273
-0.02(-0.02%)
Aug 27, 2014
131.01
131.01
130.55
130.75
8,967
-0.06(-0.05%)
Aug 26, 2014
131.06
131.09
130.51
130.81
5,762
+0.20(+0.15%)
Aug 25, 2014
130.90
130.90
130.53
130.62
5,529
+0.25(+0.20%)
Aug 22, 2014
130.25
130.43
130.12
130.36
4,811
-0.02(-0.02%)
Aug 21, 2014
130.06
130.41
130.02
130.38
4,705
+0.23(+0.18%)
Aug 20, 2014
129.43
130.20
129.43
130.15
15,438
+0.48(+0.37%)
Aug 19, 2014
129.63
129.72
129.57
129.68
5,375
+0.55(+0.42%)
Aug 18, 2014
128.74
129.13
128.59
129.13
11,248
+1.49(+1.16%)
Aug 15, 2014
128.69
128.69
127.21
127.64
5,730
-0.29(-0.23%)
Aug 14, 2014
127.75
127.93
127.65
127.93
8,605
+0.67(+0.52%)
Aug 13, 2014
127.03
127.44
126.82
127.27
3,714
+0.73(+0.58%)
Aug 12, 2014
126.63
127.14
126.17
126.53
5,429
-0.41(-0.32%)
Aug 11, 2014
126.73
127.29
126.73
126.94
3,992
+0.72(+0.57%)
Aug 08, 2014
125.05
125.41
124.85
126.22
2,623
+1.49(+1.20%)
Aug 07, 2014
125.88
125.89
124.43
124.73
11,480
-0.77(-0.61%)
Aug 06, 2014
125.25
125.82
125.25
125.50
3,924
+0.07(+0.06%)
Aug 05, 2014
125.93
126.26
125.43
125.43
11,634
-0.86(-0.68%)
Aug 04, 2014
125.78
126.29
125.09
126.29
7,192
+0.83(+0.66%)
Aug 01, 2014
125.45
125.74
124.64
125.46
18,121
-0.17(-0.14%)
Jul 31, 2014
127.47
127.47
125.58
125.63
18,487
-2.40(-1.88%)
Jul 30, 2014
128.22
128.37
127.57
128.03
8,247
-0.26(-0.20%)
Jul 29, 2014
128.62
128.94
128.29
128.29
4,771
-0.40(-0.31%)
Jul 28, 2014
128.80
128.87
128.22
128.69
6,311
+0.06(+0.04%)
Jul 25, 2014
128.68
129.02
128.58
128.63
6,085
-0.70(-0.54%)
Jul 24, 2014
129.49
129.73
129.34
129.34
4,442
+0.33(+0.25%)
Jul 23, 2014
129.44
129.44
128.75
129.01
7,242
-0.40(-0.31%)
Jul 22, 2014
129.39
129.55
129.18
129.41
10,705
+0.60(+0.47%)
Jul 21, 2014
128.61
128.90
128.43
128.81
3,559
-0.18(-0.14%)
Jul 18, 2014
128.08
129.14
128.08
128.99
5,029
+1.17(+0.92%)
Jul 17, 2014
128.60
129.06
127.81
127.81
5,259
-1.21(-0.94%)
Jul 16, 2014
129.06
129.15
128.71
129.02
9,302
+0.10(+0.08%)
Jul 15, 2014
129.13
129.13
128.64
128.92
5,958
-0.26(-0.21%)
Jul 14, 2014
129.44
129.44
129.13
129.18
9,543
+0.67(+0.52%)
Jul 11, 2014
128.24
128.62
128.23
128.52
60,784
-0.11(-0.08%)
Jul 10, 2014
127.51
128.63
127.51
128.62
8,951
-0.68(-0.52%)
Jul 09, 2014
129.34
129.34
128.87
129.30
5,634
+0.61(+0.47%)
Jul 08, 2014
129.36
129.36
128.38
128.69
17,474
-0.60(-0.47%)
Jul 07, 2014
130.23
130.23
129.26
129.29
7,726
-0.92(-0.71%)
Jul 03, 2014
129.87
130.21
130.21
130.21
1,970
+0.81(+0.63%)
Jul 02, 2014
129.67
129.67
129.38
129.40
7,901
-0.33(-0.26%)
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
.