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 (%)
Oct 31, 2019
154.68
154.68
153.54
154.50
6,073
-0.89(-0.57%)
Oct 30, 2019
156.44
156.44
154.81
155.39
5,970
-0.77(-0.49%)
Oct 29, 2019
156.04
156.47
155.98
156.17
4,621
+0.16(+0.11%)
Oct 28, 2019
156.34
156.44
155.90
156.00
6,729
+0.71(+0.46%)
Oct 25, 2019
155.47
155.49
155.27
155.29
3,542
+0.22(+0.14%)
Oct 24, 2019
155.77
155.91
154.42
155.07
11,457
-0.50(-0.32%)
Oct 23, 2019
154.85
155.58
154.85
155.57
5,994
+0.40(+0.26%)
Oct 22, 2019
154.38
155.76
154.38
155.18
8,691
+0.71(+0.46%)
Oct 21, 2019
154.37
154.68
154.25
154.47
22,439
+0.55(+0.36%)
Oct 18, 2019
152.46
154.02
152.46
153.92
35,632
+0.92(+0.60%)
Oct 17, 2019
153.21
153.28
152.60
153.00
12,699
+0.78(+0.51%)
Oct 16, 2019
152.51
152.93
152.12
152.22
5,079
+0.14(+0.09%)
Oct 15, 2019
152.56
152.68
152.08
152.08
7,603
+0.84(+0.55%)
Oct 14, 2019
151.63
151.63
150.82
151.24
3,479
-0.81(-0.53%)
Oct 11, 2019
152.15
152.53
151.84
152.05
10,210
+2.59(+1.73%)
Oct 10, 2019
149.04
149.65
148.54
149.47
8,614
+0.85(+0.57%)
Oct 09, 2019
148.52
148.86
147.87
148.62
6,017
+0.93(+0.63%)
Oct 08, 2019
148.91
149.02
147.69
147.69
5,631
-2.70(-1.80%)
Oct 07, 2019
150.85
151.11
150.39
150.39
4,806
+0.03(+0.02%)
Oct 04, 2019
149.35
150.36
149.35
150.36
4,480
+1.51(+1.01%)
Oct 03, 2019
148.95
149.11
147.08
148.85
6,784
-0.07(-0.04%)
Oct 02, 2019
150.41
150.41
148.82
148.92
8,433
-3.16(-2.08%)
Oct 01, 2019
154.74
154.74
152.02
152.08
3,337
-2.44(-1.58%)
Sep 30, 2019
154.31
154.52
153.88
154.52
6,417
+1.50(+0.98%)
Sep 27, 2019
154.56
154.56
152.97
153.01
2,917
-1.01(-0.66%)
Sep 26, 2019
153.90
154.18
153.53
154.03
5,998
-0.30(-0.19%)
Sep 25, 2019
152.62
154.33
152.62
154.32
4,636
+1.31(+0.85%)
Sep 24, 2019
155.59
155.59
152.49
153.01
8,545
-1.24(-0.80%)
Sep 23, 2019
153.57
154.25
153.57
154.25
3,078
+0.52(+0.34%)
Sep 20, 2019
153.10
154.88
153.10
153.74
5,452
-0.50(-0.32%)
Sep 19, 2019
154.76
154.94
154.12
154.24
7,655
-0.32(-0.20%)
Sep 18, 2019
154.45
154.55
153.59
154.55
5,417
-0.08(-0.05%)
Sep 17, 2019
153.87
154.67
153.87
154.63
5,543
-0.44(-0.28%)
Sep 16, 2019
153.97
155.11
153.97
155.07
3,685
+0.14(+0.09%)
Sep 13, 2019
155.03
155.83
154.79
154.93
22,438
-0.23(-0.15%)
Sep 12, 2019
155.36
155.36
154.37
155.16
9,978
+0.29(+0.19%)
Sep 11, 2019
154.06
154.87
153.07
154.87
11,713
+1.74(+1.13%)
Sep 10, 2019
151.86
153.13
151.72
153.13
9,599
+1.35(+0.89%)
Sep 09, 2019
150.74
151.78
150.74
151.78
3,192
+1.99(+1.33%)
Sep 06, 2019
150.00
150.00
149.71
149.79
3,669
+0.17(+0.11%)
Sep 05, 2019
148.75
149.63
148.75
149.62
4,399
+2.11(+1.43%)
Sep 04, 2019
146.80
147.51
146.80
147.51
7,127
+2.02(+1.39%)
Sep 03, 2019
145.73
145.73
144.80
145.49
6,025
-0.93(-0.64%)
Aug 30, 2019
146.28
147.05
146.28
146.43
2,831
+0.60(+0.41%)
Aug 29, 2019
144.78
145.92
144.78
145.82
4,371
+2.03(+1.41%)
Aug 28, 2019
142.19
143.89
142.19
143.79
6,995
+0.57(+0.40%)
Aug 27, 2019
144.72
144.90
142.68
143.22
5,246
-0.70(-0.48%)
Aug 26, 2019
144.53
144.53
143.53
143.92
5,657
-0.25(-0.17%)
Aug 23, 2019
146.53
146.61
144.03
144.16
5,032
-2.70(-1.84%)
Aug 22, 2019
146.37
147.12
146.37
146.86
24,948
+0.45(+0.31%)
Aug 21, 2019
146.05
146.44
146.05
146.41
6,672
+0.87(+0.60%)
Aug 20, 2019
145.99
146.10
145.54
145.55
4,644
-1.25(-0.85%)
Aug 19, 2019
146.20
147.03
146.20
146.80
4,334
+1.70(+1.17%)
Aug 16, 2019
142.89
145.09
142.75
145.09
5,032
+2.34(+1.64%)
Aug 15, 2019
142.49
146.05
141.73
142.75
6,663
-0.08(-0.06%)
Aug 14, 2019
144.81
144.81
142.82
142.84
10,722
-4.37(-2.97%)
Aug 13, 2019
145.39
148.37
144.90
147.21
4,159
+1.58(+1.09%)
Aug 12, 2019
146.54
146.54
145.33
145.62
3,751
-2.03(-1.38%)
Aug 09, 2019
148.86
148.86
146.95
147.66
2,097
-1.50(-1.01%)
Aug 08, 2019
147.87
149.16
147.87
149.16
2,511
+2.34(+1.59%)
Aug 07, 2019
144.09
147.25
144.09
146.83
4,344
+0.47(+0.32%)
Aug 06, 2019
145.59
146.35
144.65
146.35
7,890
+0.75(+0.51%)
Aug 05, 2019
146.22
146.59
144.91
145.60
7,545
-3.44(-2.31%)
Aug 02, 2019
148.64
149.38
148.46
149.04
5,347
-1.02(-0.68%)
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
.