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 (%)
May 30, 2014
124.81
124.83
124.51
124.82
4,865
+0.35(+0.28%)
May 29, 2014
124.47
124.52
124.47
124.47
2,061
-0.08(-0.06%)
May 28, 2014
124.46
124.54
124.11
124.54
3,577
+0.17(+0.14%)
May 27, 2014
124.25
124.39
124.17
124.37
6,850
+0.76(+0.62%)
May 23, 2014
123.02
123.61
123.61
123.61
3,624
+0.53(+0.43%)
May 22, 2014
123.05
123.12
123.05
123.08
2,851
+0.48(+0.39%)
May 21, 2014
122.21
122.60
122.00
122.60
4,078
+0.75(+0.62%)
May 20, 2014
122.67
122.67
121.74
121.85
2,086
-1.00(-0.81%)
May 19, 2014
122.72
122.92
122.72
122.84
4,152
+0.63(+0.52%)
May 16, 2014
121.67
122.21
121.52
122.21
2,777
+0.57(+0.47%)
May 15, 2014
121.34
121.67
120.83
121.64
4,922
-1.11(-0.91%)
May 14, 2014
123.38
123.38
122.75
122.76
8,855
-0.80(-0.65%)
May 13, 2014
124.20
124.23
123.53
123.56
4,024
-0.17(-0.14%)
May 12, 2014
122.42
123.75
122.42
123.73
4,856
+1.61(+1.32%)
May 09, 2014
121.66
122.12
121.38
122.12
7,499
+0.22(+0.18%)
May 08, 2014
122.00
123.15
121.46
121.90
4,807
-0.14(-0.11%)
May 07, 2014
121.58
122.07
121.02
122.04
7,803
+0.90(+0.75%)
May 06, 2014
121.86
121.86
121.14
121.14
5,452
-0.86(-0.70%)
May 05, 2014
120.94
121.99
120.92
121.99
5,373
+0.09(+0.07%)
May 02, 2014
122.16
122.49
121.85
121.90
5,987
+0.25(+0.20%)
May 01, 2014
121.48
122.16
121.28
121.66
5,674
+0.25(+0.21%)
Apr 30, 2014
120.62
121.41
120.60
121.41
2,952
+0.46(+0.38%)
Apr 29, 2014
120.91
121.01
120.68
120.94
5,358
+0.25(+0.21%)
Apr 28, 2014
121.19
121.19
119.26
120.69
5,399
-0.08(-0.07%)
Apr 25, 2014
121.36
121.48
120.50
120.77
8,620
-1.17(-0.96%)
Apr 24, 2014
123.03
123.03
121.84
121.95
3,559
-0.03(-0.02%)
Apr 23, 2014
122.07
122.18
121.96
121.97
7,520
-0.07(-0.05%)
Apr 22, 2014
121.82
122.36
121.59
122.04
3,944
+0.69(+0.57%)
Apr 21, 2014
120.73
121.43
120.73
121.35
4,567
+0.14(+0.12%)
Apr 17, 2014
120.44
121.21
121.21
121.21
9,006
+0.62(+0.52%)
Apr 16, 2014
120.59
120.59
119.81
120.58
5,721
+1.31(+1.10%)
Apr 15, 2014
118.95
119.27
117.80
119.27
10,355
+0.61(+0.52%)
Apr 14, 2014
119.27
119.27
117.99
118.66
11,214
+0.40(+0.34%)
Apr 11, 2014
118.78
119.44
118.21
118.26
17,518
-1.49(-1.25%)
Apr 10, 2014
121.17
121.17
119.73
119.75
2,664
-2.29(-1.88%)
Apr 09, 2014
121.47
122.11
120.95
122.05
9,522
+1.23(+1.02%)
Apr 08, 2014
120.42
120.82
120.22
120.82
4,524
+0.47(+0.39%)
Apr 07, 2014
122.11
122.11
119.99
120.35
10,807
-2.15(-1.75%)
Apr 04, 2014
124.96
124.96
122.27
122.50
16,059
-1.56(-1.26%)
Apr 03, 2014
124.43
124.48
123.80
124.06
6,530
-0.53(-0.42%)
Apr 02, 2014
124.49
124.68
124.29
124.59
12,454
+0.65(+0.53%)
Apr 01, 2014
123.60
123.93
123.41
123.93
10,888
+0.99(+0.81%)
Mar 31, 2014
122.83
123.08
122.41
122.94
18,704
+1.30(+1.07%)
Mar 28, 2014
122.21
122.21
121.48
121.64
3,691
+1.04(+0.86%)
Mar 27, 2014
120.65
121.29
120.33
120.61
60,598
-0.39(-0.32%)
Mar 26, 2014
122.53
122.78
121.00
121.00
27,614
-1.11(-0.91%)
Mar 25, 2014
122.21
122.41
121.69
122.11
19,723
+0.41(+0.34%)
Mar 24, 2014
122.65
122.65
121.23
121.70
6,596
-0.83(-0.68%)
Mar 21, 2014
123.28
123.65
122.44
122.53
5,197
-0.11(-0.09%)
Mar 20, 2014
122.53
122.81
122.28
122.64
8,212
+0.30(+0.24%)
Mar 19, 2014
123.16
123.20
122.34
122.34
3,678
-0.66(-0.54%)
Mar 18, 2014
122.14
123.02
122.14
123.01
6,633
+1.09(+0.89%)
Mar 17, 2014
121.71
122.12
121.71
121.92
4,226
+0.92(+0.76%)
Mar 14, 2014
120.50
121.49
120.50
120.99
10,251
+0.09(+0.08%)
Mar 13, 2014
122.71
122.71
120.90
120.90
3,200
-1.47(-1.20%)
Mar 12, 2014
122.17
122.57
122.09
122.37
5,277
-0.22(-0.18%)
Mar 11, 2014
123.32
123.66
122.59
122.59
2,589
-0.55(-0.45%)
Mar 10, 2014
123.65
123.65
122.65
123.14
10,063
-0.47(-0.38%)
Mar 07, 2014
123.95
123.95
123.30
123.61
9,072
-0.11(-0.09%)
Mar 06, 2014
123.72
123.84
123.51
123.72
5,082
+0.45(+0.37%)
Mar 05, 2014
123.42
123.52
123.24
123.26
6,660
-0.25(-0.21%)
Mar 04, 2014
123.07
123.52
123.07
123.52
7,959
+1.86(+1.53%)
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
.