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, 2016
145.55
146.75
145.47
146.11
19,467
+0.93(+0.64%)
Sep 29, 2016
146.74
146.74
144.67
145.18
18,229
-1.24(-0.85%)
Sep 28, 2016
145.92
146.42
145.01
146.42
9,665
+1.11(+0.76%)
Sep 27, 2016
145.33
145.45
144.66
145.32
14,769
+0.14(+0.10%)
Sep 26, 2016
145.15
145.48
145.04
145.17
10,182
-0.80(-0.55%)
Sep 23, 2016
146.42
146.50
145.95
145.98
16,265
-0.55(-0.37%)
Sep 22, 2016
146.41
146.69
146.18
146.52
12,380
+1.43(+0.99%)
Sep 21, 2016
144.13
145.25
143.39
145.09
11,265
+1.61(+1.12%)
Sep 20, 2016
144.80
144.80
143.33
143.48
12,051
-0.13(-0.09%)
Sep 19, 2016
143.28
144.57
143.28
143.61
10,885
+0.62(+0.43%)
Sep 16, 2016
143.63
143.63
142.38
142.99
10,997
-0.80(-0.56%)
Sep 15, 2016
142.56
143.96
142.44
143.79
8,926
+1.32(+0.92%)
Sep 14, 2016
142.64
143.06
141.98
142.47
27,951
-0.38(-0.27%)
Sep 13, 2016
143.34
143.48
142.33
142.86
12,139
-2.13(-1.47%)
Sep 12, 2016
142.04
145.09
142.04
144.99
19,317
+2.09(+1.46%)
Sep 09, 2016
145.80
145.96
142.88
142.90
25,566
-4.52(-3.07%)
Sep 08, 2016
147.74
147.83
147.36
147.43
13,815
-0.73(-0.49%)
Sep 07, 2016
148.33
148.33
147.66
148.16
42,983
+0.13(+0.09%)
Sep 06, 2016
147.94
148.21
147.40
148.02
12,258
-0.06(-0.04%)
Sep 02, 2016
147.77
148.08
148.08
148.08
5,939
+1.07(+0.73%)
Sep 01, 2016
147.45
147.45
145.94
147.00
10,512
+0.01(+0.01%)
Aug 31, 2016
147.32
147.32
146.26
147.00
12,828
-0.23(-0.15%)
Aug 30, 2016
147.91
147.91
146.78
147.22
18,703
-0.36(-0.24%)
Aug 29, 2016
147.63
147.88
146.49
147.58
11,503
+1.09(+0.75%)
Aug 26, 2016
147.49
147.93
145.80
146.49
14,623
-0.48(-0.33%)
Aug 25, 2016
146.72
147.50
146.72
146.97
10,161
+0.18(+0.12%)
Aug 24, 2016
148.34
148.34
146.72
146.79
11,341
-1.28(-0.87%)
Aug 23, 2016
148.47
148.49
148.07
148.07
14,018
+0.52(+0.35%)
Aug 22, 2016
147.85
147.85
146.88
147.55
26,780
+0.08(+0.06%)
Aug 19, 2016
147.62
147.62
147.00
147.47
10,377
-0.06(-0.04%)
Aug 18, 2016
146.85
147.52
146.85
147.52
13,600
+0.67(+0.46%)
Aug 17, 2016
146.60
146.95
145.91
146.85
18,804
+0.14(+0.10%)
Aug 16, 2016
148.27
148.27
146.71
146.71
15,157
-1.29(-0.87%)
Aug 15, 2016
147.84
148.40
147.73
148.00
18,482
+0.61(+0.42%)
Aug 12, 2016
147.51
147.84
147.22
147.39
8,227
-0.07(-0.05%)
Aug 11, 2016
147.25
147.67
147.06
147.46
89,665
+0.56(+0.38%)
Aug 10, 2016
147.15
147.81
146.79
146.90
12,417
-0.51(-0.35%)
Aug 09, 2016
147.80
147.80
147.05
147.41
17,972
+0.06(+0.04%)
Aug 08, 2016
147.83
147.83
147.06
147.35
24,560
-0.11(-0.08%)
Aug 05, 2016
147.11
147.57
147.01
147.47
8,467
+0.87(+0.59%)
Aug 04, 2016
147.00
147.19
146.53
146.60
6,806
+0.24(+0.16%)
Aug 03, 2016
145.34
146.36
145.34
146.36
7,871
+0.62(+0.43%)
Aug 02, 2016
146.63
146.63
145.27
145.74
9,440
-1.56(-1.06%)
Aug 01, 2016
147.93
147.93
147.09
147.30
7,991
-0.40(-0.27%)
Jul 29, 2016
147.34
147.89
147.34
147.70
15,610
+0.21(+0.14%)
Jul 28, 2016
146.84
147.59
146.56
147.50
7,688
+0.65(+0.44%)
Jul 27, 2016
147.99
147.99
146.30
146.84
17,642
-1.04(-0.70%)
Jul 26, 2016
147.23
147.88
146.79
147.88
8,416
+1.15(+0.78%)
Jul 25, 2016
146.92
147.03
146.30
146.73
8,489
-0.24(-0.16%)
Jul 22, 2016
146.06
147.03
145.86
146.97
38,909
+1.51(+1.04%)
Jul 21, 2016
145.99
146.38
145.46
145.46
6,459
-0.62(-0.43%)
Jul 20, 2016
146.10
146.14
145.11
146.08
11,624
+0.67(+0.46%)
Jul 19, 2016
145.19
145.47
144.98
145.41
34,899
-0.16(-0.11%)
Jul 18, 2016
145.69
145.84
145.15
145.57
19,850
+0.11(+0.08%)
Jul 15, 2016
145.47
145.67
145.17
145.46
6,624
-0.09(-0.07%)
Jul 14, 2016
146.57
146.57
145.34
145.55
11,124
+0.38(+0.26%)
Jul 13, 2016
145.95
145.95
144.69
145.18
12,471
+0.02(+0.01%)
Jul 12, 2016
144.40
145.44
144.40
145.16
10,987
+1.24(+0.86%)
Jul 11, 2016
144.24
144.24
143.52
143.92
18,612
+0.85(+0.59%)
Jul 08, 2016
141.45
143.47
140.58
143.07
16,041
+2.49(+1.77%)
Jul 07, 2016
140.84
141.25
140.09
140.58
10,702
+0.04(+0.03%)
Jul 06, 2016
138.98
140.70
138.88
140.55
8,466
+1.01(+0.72%)
Jul 05, 2016
140.97
140.97
138.97
139.54
9,644
-1.40(-0.99%)
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
.