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 Value Ishares ETF
(NQ:
JKI
)
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 (%)
Apr 28, 2017
136.02
136.02
134.09
134.12
8,364
-1.03(-0.77%)
Apr 27, 2017
135.97
135.97
134.60
135.16
7,122
-0.21(-0.15%)
Apr 26, 2017
135.73
135.99
135.29
135.37
11,259
-0.02(-0.01%)
Apr 25, 2017
135.12
135.52
134.91
135.38
13,703
+0.95(+0.71%)
Apr 24, 2017
135.04
135.04
134.09
134.43
7,947
+1.39(+1.04%)
Apr 21, 2017
133.41
133.41
132.75
133.05
6,985
-0.41(-0.31%)
Apr 20, 2017
132.91
133.70
132.68
133.46
21,669
+1.32(+1.00%)
Apr 19, 2017
132.66
133.31
132.00
132.14
10,011
-0.22(-0.16%)
Apr 18, 2017
132.59
132.59
131.79
132.36
7,932
-0.50(-0.37%)
Apr 17, 2017
132.23
132.87
131.97
132.85
9,299
+1.32(+1.01%)
Apr 13, 2017
132.79
132.79
131.53
131.53
10,955
-1.17(-0.88%)
Apr 12, 2017
133.72
133.82
132.70
132.70
11,324
-1.35(-1.01%)
Apr 11, 2017
133.91
134.05
132.92
134.05
15,898
+0.00(+0.00%)
Apr 10, 2017
133.82
134.55
133.58
134.05
19,197
+0.41(+0.31%)
Apr 07, 2017
133.82
134.08
133.60
133.64
7,479
-0.43(-0.32%)
Apr 06, 2017
133.16
134.21
132.89
134.07
17,649
+1.08(+0.81%)
Apr 05, 2017
134.65
134.94
132.99
132.99
6,726
-0.74(-0.56%)
Apr 04, 2017
133.35
133.82
133.30
133.73
9,031
+0.22(+0.16%)
Apr 03, 2017
134.70
134.92
132.85
133.51
38,575
-1.09(-0.81%)
Mar 31, 2017
134.69
135.00
134.55
134.60
24,144
-0.05(-0.04%)
Mar 30, 2017
133.90
134.82
133.90
134.66
10,590
+0.72(+0.54%)
Mar 29, 2017
133.24
133.94
133.10
133.93
11,370
+0.54(+0.41%)
Mar 28, 2017
131.65
133.51
131.65
133.39
9,226
+1.60(+1.21%)
Mar 27, 2017
131.09
131.97
130.46
131.79
43,622
-0.20(-0.15%)
Mar 24, 2017
132.60
132.84
131.49
131.99
11,035
+0.00(+0.00%)
Mar 23, 2017
132.16
132.77
131.84
131.99
11,107
+0.09(+0.07%)
Mar 22, 2017
131.74
131.99
131.22
131.90
19,445
+0.45(+0.34%)
Mar 21, 2017
134.35
134.40
131.40
131.45
23,321
-2.52(-1.88%)
Mar 20, 2017
134.47
134.49
133.81
133.97
12,689
-0.52(-0.39%)
Mar 17, 2017
134.79
134.95
134.43
134.49
14,237
-0.22(-0.16%)
Mar 16, 2017
135.66
135.66
134.61
134.71
28,533
-0.30(-0.22%)
Mar 15, 2017
133.91
135.08
133.62
135.00
16,612
+1.81(+1.36%)
Mar 14, 2017
133.49
133.49
132.57
133.20
15,365
-0.71(-0.53%)
Mar 13, 2017
134.00
134.18
133.62
133.91
18,909
+0.27(+0.20%)
Mar 10, 2017
133.79
134.00
132.92
133.64
11,733
+0.55(+0.41%)
Mar 09, 2017
133.41
133.41
132.38
133.09
17,699
-0.22(-0.17%)
Mar 08, 2017
134.61
134.63
133.32
133.32
9,023
-0.88(-0.65%)
Mar 07, 2017
135.11
135.11
134.08
134.19
12,739
-0.79(-0.59%)
Mar 06, 2017
135.68
135.68
134.44
134.99
21,767
-0.85(-0.62%)
Mar 03, 2017
135.64
136.09
135.62
135.84
11,748
+0.04(+0.03%)
Mar 02, 2017
137.54
137.54
135.79
135.80
23,525
-1.50(-1.09%)
Mar 01, 2017
137.13
137.77
136.79
137.30
22,305
+1.96(+1.45%)
Feb 28, 2017
136.13
136.13
135.17
135.34
36,007
-0.81(-0.60%)
Feb 27, 2017
135.92
136.29
135.48
136.15
157,396
+0.59(+0.43%)
Feb 24, 2017
135.08
135.57
134.79
135.56
39,060
+0.00(+0.00%)
Feb 23, 2017
136.76
136.76
135.14
135.56
21,773
-0.44(-0.33%)
Feb 22, 2017
136.60
136.60
135.73
136.01
24,126
-0.52(-0.38%)
Feb 21, 2017
135.89
136.64
135.89
136.53
16,912
+1.10(+0.81%)
Feb 17, 2017
135.43
135.43
135.43
0
-0.27(-0.20%)
Feb 16, 2017
136.21
136.35
135.39
135.70
15,096
-0.27(-0.20%)
Feb 15, 2017
135.77
136.15
135.28
135.97
9,295
+0.50(+0.37%)
Feb 14, 2017
135.04
135.56
134.56
135.47
19,237
+0.40(+0.29%)
Feb 13, 2017
134.86
135.32
134.86
135.07
18,676
+0.72(+0.54%)
Feb 10, 2017
133.99
134.44
133.90
134.35
14,941
+0.77(+0.57%)
Feb 09, 2017
133.59
133.80
133.10
133.58
23,764
+0.71(+0.54%)
Feb 08, 2017
132.90
131.81
132.87
13,292
+0.06(+0.04%)
Feb 07, 2017
133.59
133.59
132.48
132.81
21,021
-0.45(-0.34%)
Feb 06, 2017
133.69
133.85
133.16
133.25
12,654
-0.67(-0.50%)
Feb 03, 2017
133.75
134.12
133.21
133.92
13,117
+1.24(+0.93%)
Feb 02, 2017
132.59
132.90
132.17
132.69
20,122
+0.09(+0.07%)
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
.