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 28, 2018
184.34
185.44
184.34
185.17
4,707
+0.79(+0.43%)
Sep 27, 2018
184.27
185.23
184.27
184.38
5,696
-0.76(-0.41%)
Sep 26, 2018
185.55
186.16
185.14
185.14
12,889
-0.50(-0.27%)
Sep 25, 2018
186.10
186.10
185.63
185.64
4,726
-0.45(-0.24%)
Sep 24, 2018
187.92
187.92
185.73
186.09
5,686
-1.94(-1.03%)
Sep 21, 2018
188.33
188.33
187.92
188.02
4,012
+0.25(+0.13%)
Sep 20, 2018
187.04
187.77
187.04
187.77
5,106
+1.04(+0.56%)
Sep 19, 2018
186.82
187.54
186.66
186.73
6,462
-0.31(-0.17%)
Sep 18, 2018
186.28
187.09
186.28
187.04
4,789
+0.85(+0.46%)
Sep 17, 2018
187.06
187.06
186.19
186.19
8,345
-0.93(-0.50%)
Sep 14, 2018
186.64
187.12
186.53
187.12
2,880
+0.60(+0.32%)
Sep 13, 2018
186.09
186.84
186.09
186.51
6,526
+0.60(+0.32%)
Sep 12, 2018
186.07
186.07
185.26
185.91
6,845
-0.39(-0.21%)
Sep 11, 2018
184.98
186.37
184.98
186.30
6,001
+0.55(+0.30%)
Sep 10, 2018
185.40
186.13
185.40
185.75
5,929
+0.71(+0.38%)
Sep 07, 2018
185.74
185.75
184.70
185.04
5,556
-1.11(-0.60%)
Sep 06, 2018
186.78
186.78
186.14
186.15
5,432
-0.57(-0.31%)
Sep 05, 2018
185.74
186.72
185.74
186.72
6,576
+0.95(+0.51%)
Sep 04, 2018
186.08
186.60
185.77
185.77
4,408
-0.33(-0.18%)
Aug 31, 2018
186.10
186.10
186.10
0
-0.02(-0.01%)
Aug 30, 2018
187.37
187.37
185.91
186.12
15,505
-1.98(-1.05%)
Aug 29, 2018
187.49
188.21
187.22
188.10
8,946
+0.57(+0.31%)
Aug 28, 2018
187.43
187.61
186.85
187.53
8,983
+0.32(+0.17%)
Aug 27, 2018
187.18
187.74
187.13
187.21
6,747
+0.88(+0.47%)
Aug 24, 2018
185.75
186.43
185.75
186.33
5,144
+0.61(+0.33%)
Aug 23, 2018
186.00
186.23
185.67
185.72
8,628
-0.72(-0.39%)
Aug 22, 2018
186.51
186.79
186.36
186.44
6,222
-0.61(-0.33%)
Aug 21, 2018
186.20
187.11
186.20
187.06
5,461
+1.07(+0.57%)
Aug 20, 2018
185.26
186.18
185.26
185.99
6,599
+0.73(+0.39%)
Aug 17, 2018
183.81
185.32
183.81
185.26
7,614
+1.12(+0.61%)
Aug 16, 2018
183.53
184.77
183.53
184.14
7,848
+1.20(+0.65%)
Aug 15, 2018
182.98
183.05
181.97
182.95
12,831
-1.14(-0.62%)
Aug 14, 2018
183.55
184.30
183.28
184.09
9,470
+1.84(+1.01%)
Aug 13, 2018
183.19
183.38
182.25
182.25
4,792
-1.12(-0.61%)
Aug 10, 2018
183.69
184.04
181.91
183.37
5,659
-1.42(-0.77%)
Aug 09, 2018
185.15
185.63
184.78
184.78
4,668
-0.45(-0.24%)
Aug 08, 2018
185.58
185.58
185.00
185.23
19,570
-0.47(-0.26%)
Aug 07, 2018
185.23
185.81
185.13
185.71
7,011
+0.59(+0.32%)
Aug 06, 2018
184.73
185.27
184.73
185.12
3,600
+0.61(+0.33%)
Aug 03, 2018
183.76
184.50
183.76
184.50
5,041
+0.41(+0.22%)
Aug 02, 2018
181.97
184.09
181.97
184.09
6,885
+0.85(+0.46%)
Aug 01, 2018
183.63
183.93
182.73
183.25
10,572
-0.94(-0.51%)
Jul 31, 2018
183.12
184.33
183.12
184.18
10,566
+2.14(+1.18%)
Jul 30, 2018
183.17
183.25
182.04
182.04
5,362
-0.97(-0.53%)
Jul 27, 2018
184.36
184.36
182.64
183.02
16,154
-1.24(-0.68%)
Jul 26, 2018
183.16
184.49
183.16
184.26
29,139
+1.38(+0.75%)
Jul 25, 2018
181.86
182.88
181.58
182.88
30,776
+1.05(+0.58%)
Jul 24, 2018
183.64
183.64
181.59
181.83
9,261
-1.16(-0.63%)
Jul 23, 2018
182.61
183.29
182.61
182.99
25,188
-0.01(-0.00%)
Jul 20, 2018
183.24
183.36
182.84
183.00
5,071
-0.74(-0.40%)
Jul 19, 2018
182.29
183.95
182.29
183.74
7,764
+0.69(+0.37%)
Jul 18, 2018
182.40
183.05
182.27
183.05
9,760
+0.68(+0.37%)
Jul 17, 2018
181.13
182.46
181.13
182.37
6,777
+0.72(+0.40%)
Jul 16, 2018
182.44
182.50
181.65
181.65
4,064
-0.95(-0.52%)
Jul 13, 2018
182.72
183.09
182.45
182.60
4,962
+0.40(+0.22%)
Jul 12, 2018
182.14
182.24
178.19
182.20
10,861
+0.72(+0.40%)
Jul 11, 2018
181.66
181.90
181.20
181.48
9,146
-1.36(-0.74%)
Jul 10, 2018
182.55
182.84
182.38
182.84
9,689
+0.38(+0.21%)
Jul 09, 2018
181.46
182.46
181.46
182.46
6,136
+1.56(+0.86%)
Jul 06, 2018
179.30
181.15
179.30
180.90
6,628
+1.39(+0.77%)
Jul 05, 2018
178.88
179.51
178.55
179.51
4,026
+0.40(+0.22%)
Jul 03, 2018
179.11
179.11
179.11
0
+1.10(+0.62%)
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
.