Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 179.37 180.31 179.22 179.49 5,483 -1.97(-1.08%)
May 30, 2019 181.62 182.44 180.83 181.45 126,246 +0.31(+0.17%)
May 29, 2019 181.01 181.14 180.22 181.14 3,482 -1.09(-0.60%)
May 28, 2019 184.29 184.46 182.18 182.23 4,762 -1.60(-0.87%)
May 24, 2019 184.94 184.94 183.49 183.83 5,077 +0.60(+0.33%)
May 23, 2019 182.88 183.57 182.88 183.23 6,097 -2.56(-1.38%)
May 22, 2019 185.59 186.31 185.59 185.79 3,772 -0.84(-0.45%)
May 21, 2019 185.75 186.89 185.75 186.63 4,638 +2.27(+1.23%)
May 20, 2019 184.79 184.85 183.99 184.37 3,113 -1.42(-0.77%)
May 17, 2019 185.60 186.85 185.60 185.79 6,803 -1.52(-0.81%)
May 16, 2019 186.35 188.08 186.35 187.31 3,281 +0.96(+0.51%)
May 15, 2019 184.97 186.69 184.97 186.35 4,053 +0.23(+0.13%)
May 14, 2019 185.13 186.99 185.13 186.12 5,919 +1.82(+0.99%)
May 13, 2019 185.22 185.22 178.83 184.29 10,890 -4.59(-2.43%)
May 10, 2019 187.47 188.89 186.08 188.89 4,468 +0.27(+0.14%)
May 09, 2019 186.48 188.66 186.17 188.61 3,735 -0.11(-0.06%)
May 08, 2019 188.73 189.49 187.98 188.72 5,463 -0.50(-0.26%)
May 07, 2019 190.66 190.66 188.32 189.22 18,794 -3.36(-1.74%)
May 06, 2019 190.39 192.71 190.39 192.57 8,066 -1.29(-0.67%)
May 03, 2019 192.84 193.87 192.84 193.87 7,819 +1.72(+0.90%)
May 02, 2019 191.44 192.78 191.44 192.14 5,293 +0.20(+0.11%)
May 01, 2019 194.12 194.12 191.94 191.94 11,517 -1.32(-0.68%)
Apr 30, 2019 192.61 193.26 191.79 193.26 14,703 +0.51(+0.26%)
Apr 29, 2019 192.43 193.19 192.43 192.75 60,272 +0.15(+0.08%)
Apr 26, 2019 191.63 192.60 191.31 192.60 5,179 +1.11(+0.58%)
Apr 25, 2019 192.46 192.46 191.28 191.49 3,651 -1.87(-0.97%)
Apr 24, 2019 192.40 193.79 192.40 193.37 4,891 +0.63(+0.33%)
Apr 23, 2019 190.74 192.87 190.74 192.73 5,138 +2.15(+1.13%)
Apr 22, 2019 190.96 190.96 190.44 190.59 4,107 -1.10(-0.57%)
Apr 18, 2019 191.05 191.84 190.58 191.69 7,210 +0.74(+0.39%)
Apr 17, 2019 192.07 192.28 190.74 190.95 4,579 -0.98(-0.51%)
Apr 16, 2019 192.56 192.56 191.58 191.93 4,606 -0.13(-0.07%)
Apr 15, 2019 192.30 192.30 191.79 192.05 4,982 -0.53(-0.27%)
Apr 12, 2019 192.08 192.58 191.72 192.58 2,640 +1.67(+0.88%)
Apr 11, 2019 190.49 190.91 190.49 190.91 2,304 +0.96(+0.51%)
Apr 10, 2019 189.19 190.10 189.00 189.95 3,677 +1.35(+0.71%)
Apr 09, 2019 189.92 189.92 188.60 188.60 5,779 -2.16(-1.13%)
Apr 08, 2019 189.75 190.77 189.71 190.77 6,729 +0.06(+0.03%)
Apr 05, 2019 189.79 190.71 189.79 190.71 5,788 +1.25(+0.66%)
Apr 04, 2019 188.54 189.47 188.54 189.45 8,806 +0.75(+0.40%)
Apr 03, 2019 188.53 189.50 188.25 188.70 6,329 +0.87(+0.46%)
Apr 02, 2019 187.65 187.84 187.11 187.84 5,430 +0.20(+0.10%)
Apr 01, 2019 186.20 187.64 186.20 187.64 4,056 +2.51(+1.36%)
Mar 29, 2019 184.85 185.21 184.67 185.13 4,772 +1.05(+0.57%)
Mar 28, 2019 182.96 184.09 182.96 184.08 7,077 +1.42(+0.78%)
Mar 27, 2019 183.21 184.07 182.66 182.66 6,718 -0.36(-0.20%)
Mar 26, 2019 182.94 183.04 182.41 183.02 12,631 +1.33(+0.73%)
Mar 25, 2019 181.27 182.31 181.20 181.69 3,860 -0.16(-0.09%)
Mar 22, 2019 184.61 184.61 181.72 181.85 7,311 -3.69(-1.99%)
Mar 21, 2019 181.95 185.91 181.95 185.54 4,200 +2.67(+1.46%)
Mar 20, 2019 184.05 184.25 182.33 182.88 6,073 -1.43(-0.78%)
Mar 19, 2019 185.46 185.83 183.92 184.31 11,971 -0.55(-0.30%)
Mar 18, 2019 184.93 185.00 184.17 184.86 31,586 +0.73(+0.39%)
Mar 15, 2019 183.52 184.79 183.52 184.13 6,522 +0.62(+0.34%)
Mar 14, 2019 183.99 183.99 183.17 183.51 29,977 -0.48(-0.26%)
Mar 13, 2019 184.18 184.68 183.78 184.00 7,606 +0.86(+0.47%)
Mar 12, 2019 182.85 183.61 182.85 183.14 6,045 +0.27(+0.15%)
Mar 11, 2019 180.57 182.91 180.57 182.87 5,643 +2.40(+1.33%)
Mar 08, 2019 179.33 180.47 179.33 180.47 7,541 -0.46(-0.25%)
Mar 07, 2019 181.77 181.77 180.67 180.93 7,726 -1.13(-0.62%)
Mar 06, 2019 183.41 183.42 182.05 182.05 6,696 -1.75(-0.95%)
Mar 05, 2019 184.01 184.27 183.75 183.80 6,485 -0.36(-0.20%)
Mar 04, 2019 185.73 185.73 183.25 184.16 10,592 -0.75(-0.40%)
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.