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 29, 2017
167.59
168.18
167.59
168.18
7,437
+0.67(+0.40%)
Sep 28, 2017
167.10
167.50
166.68
167.50
6,684
+0.41(+0.25%)
Sep 27, 2017
166.40
167.39
166.40
167.09
4,238
+0.58(+0.35%)
Sep 26, 2017
166.84
166.96
166.51
166.51
5,998
-0.12(-0.07%)
Sep 25, 2017
166.56
166.63
166.12
166.63
5,938
-0.07(-0.04%)
Sep 22, 2017
166.20
166.73
166.20
166.70
8,695
+0.37(+0.22%)
Sep 21, 2017
166.43
166.52
166.32
166.33
5,181
-0.20(-0.12%)
Sep 20, 2017
166.50
166.59
165.90
166.53
5,418
+0.15(+0.09%)
Sep 19, 2017
166.33
166.45
166.15
166.38
4,010
+0.05(+0.03%)
Sep 18, 2017
166.13
166.39
166.13
166.32
5,027
+0.45(+0.27%)
Sep 15, 2017
165.37
165.90
165.25
165.87
10,913
+0.50(+0.30%)
Sep 14, 2017
165.28
165.44
165.00
165.37
6,924
-0.06(-0.04%)
Sep 13, 2017
165.57
165.57
165.31
165.43
3,451
-0.00(-0.00%)
Sep 12, 2017
165.07
165.44
165.07
165.44
4,477
+0.66(+0.40%)
Sep 11, 2017
163.81
164.93
163.81
164.78
16,571
+2.02(+1.24%)
Sep 08, 2017
161.95
163.07
161.95
162.76
7,249
+0.74(+0.46%)
Sep 07, 2017
162.81
162.81
161.69
162.02
8,654
-0.50(-0.31%)
Sep 06, 2017
162.61
162.65
162.22
162.52
7,317
+0.50(+0.31%)
Sep 05, 2017
163.55
163.55
161.56
162.02
7,277
-1.75(-1.07%)
Sep 01, 2017
163.36
163.85
163.36
163.77
7,735
+0.85(+0.52%)
Aug 31, 2017
162.37
163.06
162.37
162.92
5,709
+1.11(+0.69%)
Aug 30, 2017
160.96
161.90
160.96
161.81
7,700
+0.83(+0.51%)
Aug 29, 2017
160.26
161.14
160.26
160.98
6,934
+0.02(+0.02%)
Aug 28, 2017
161.54
161.60
160.78
160.96
8,618
-0.36(-0.23%)
Aug 25, 2017
161.18
161.67
161.14
161.32
10,279
+0.62(+0.39%)
Aug 24, 2017
161.26
161.26
160.68
160.70
4,850
-0.24(-0.15%)
Aug 23, 2017
160.49
161.33
160.49
160.93
10,345
-0.41(-0.25%)
Aug 22, 2017
160.16
161.34
160.16
161.34
13,033
+1.35(+0.85%)
Aug 21, 2017
159.56
159.99
159.31
159.99
16,281
+0.05(+0.03%)
Aug 18, 2017
160.07
160.47
159.58
159.94
12,412
-0.89(-0.56%)
Aug 17, 2017
162.54
162.56
160.83
160.83
5,626
-1.89(-1.16%)
Aug 16, 2017
162.70
163.09
162.70
162.72
8,080
+0.47(+0.29%)
Aug 15, 2017
162.85
162.85
162.06
162.25
6,883
-0.45(-0.28%)
Aug 14, 2017
161.80
162.90
161.80
162.70
9,046
+1.76(+1.10%)
Aug 11, 2017
160.61
161.00
160.58
160.94
4,606
+0.32(+0.20%)
Aug 10, 2017
162.54
162.54
160.62
160.62
32,904
-2.45(-1.50%)
Aug 09, 2017
163.04
163.36
162.68
163.07
11,833
-0.35(-0.22%)
Aug 08, 2017
164.07
164.51
163.43
163.43
5,907
-0.80(-0.48%)
Aug 07, 2017
163.80
164.30
163.80
164.22
16,907
+0.36(+0.22%)
Aug 04, 2017
164.15
164.15
163.63
163.86
11,119
+0.20(+0.12%)
Aug 03, 2017
163.67
163.83
163.57
163.66
11,165
-0.19(-0.12%)
Aug 02, 2017
164.26
164.26
163.30
163.85
10,499
-0.55(-0.33%)
Aug 01, 2017
164.38
164.44
163.88
164.40
10,527
+0.49(+0.30%)
Jul 31, 2017
164.31
164.31
163.69
163.90
5,770
-0.19(-0.11%)
Jul 28, 2017
163.72
164.22
163.72
164.09
27,214
-0.16(-0.10%)
Jul 27, 2017
164.92
164.92
163.56
164.25
15,407
-0.59(-0.36%)
Jul 26, 2017
165.62
165.62
164.78
164.85
14,480
-0.60(-0.37%)
Jul 25, 2017
165.50
165.72
164.97
165.45
13,637
+0.68(+0.41%)
Jul 24, 2017
164.81
164.85
164.43
164.77
8,858
+0.07(+0.04%)
Jul 21, 2017
164.62
164.76
164.25
164.70
14,312
-0.22(-0.13%)
Jul 20, 2017
165.42
165.42
164.88
164.92
11,298
-0.49(-0.30%)
Jul 19, 2017
164.52
165.41
164.52
165.41
10,129
+1.25(+0.76%)
Jul 18, 2017
164.41
164.41
164.03
164.16
7,917
-0.49(-0.30%)
Jul 17, 2017
164.19
164.86
164.16
164.65
8,591
+0.37(+0.22%)
Jul 14, 2017
163.62
164.36
163.62
164.28
5,396
+0.58(+0.36%)
Jul 13, 2017
163.48
163.70
163.37
163.70
11,409
+0.51(+0.31%)
Jul 12, 2017
162.72
163.55
162.72
163.18
9,170
+1.16(+0.72%)
Jul 11, 2017
162.17
162.17
161.70
162.02
7,683
-0.22(-0.14%)
Jul 10, 2017
162.20
162.46
161.97
162.24
6,512
-0.06(-0.04%)
Jul 07, 2017
160.97
162.52
160.97
162.30
12,000
+1.50(+0.93%)
Jul 06, 2017
161.95
161.95
160.61
160.80
8,556
-1.68(-1.03%)
Jul 05, 2017
162.56
162.68
162.10
162.48
7,423
-0.29(-0.18%)
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
.