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, 2006 63.98 64.37 63.98 64.35 2,910 +0.60(+0.94%)
May 30, 2006 64.47 64.47 63.75 63.75 7,102 -0.87(-1.34%)
May 26, 2006 64.33 64.62 64.33 64.62 2,561 +0.57(+0.88%)
May 25, 2006 63.86 64.14 63.76 64.05 1,746 +0.63(+0.99%)
May 24, 2006 63.31 63.83 62.76 63.42 10,013 -0.22(-0.35%)
May 23, 2006 64.38 64.63 63.65 63.65 4,657 -0.09(-0.13%)
May 22, 2006 64.02 64.05 63.15 63.73 10,013 -0.58(-0.91%)
May 19, 2006 64.33 64.59 63.79 64.32 8,849 +0.12(+0.19%)
May 18, 2006 65.01 65.01 64.20 64.20 10,712 -0.55(-0.85%)
May 17, 2006 65.46 65.50 64.67 64.75 7,219 -1.06(-1.62%)
May 16, 2006 66.32 66.32 65.81 65.81 4,075 -0.31(-0.47%)
May 15, 2006 65.95 66.16 65.69 66.12 4,075 -0.13(-0.19%)
May 12, 2006 66.90 66.90 66.25 66.25 8,267 -1.08(-1.61%)
May 11, 2006 68.34 68.34 67.33 67.33 3,376 -0.95(-1.40%)
May 10, 2006 68.26 68.40 68.04 68.28 28,877 -0.02(-0.03%)
May 09, 2006 68.34 68.42 68.23 68.30 3,493 +0.03(+0.04%)
May 08, 2006 68.15 68.39 68.15 68.28 90,706 +0.05(+0.08%)
May 05, 2006 67.86 68.23 67.77 68.22 10,130 +0.64(+0.95%)
May 04, 2006 67.31 67.58 67.31 67.58 3,376 +0.53(+0.79%)
May 03, 2006 66.88 67.06 66.83 67.05 5,705 +0.15(+0.22%)
May 02, 2006 66.70 66.97 66.70 66.90 12,342 +0.02(+0.03%)
May 01, 2006 67.42 67.42 66.81 66.88 5,589 -0.13(-0.19%)
Apr 28, 2006 67.06 67.16 66.99 67.01 3,842 -0.02(-0.03%)
Apr 27, 2006 66.67 67.29 66.45 67.03 23,870 -0.26(-0.38%)
Apr 26, 2006 67.39 67.61 67.29 67.29 5,356 +0.07(+0.10%)
Apr 25, 2006 67.53 67.61 67.09 67.22 15,020 -0.30(-0.45%)
Apr 24, 2006 67.57 67.57 67.27 67.52 6,404 -0.13(-0.19%)
Apr 21, 2006 68.10 68.10 67.57 67.65 4,541 -0.27(-0.39%)
Apr 20, 2006 67.73 67.99 67.73 67.92 1,746 +0.04(+0.07%)
Apr 19, 2006 67.62 67.87 67.53 67.87 1,746 +0.40(+0.60%)
Apr 18, 2006 66.31 67.47 66.31 67.47 3,609 +1.42(+2.15%)
Apr 17, 2006 66.18 66.48 65.84 66.05 4,774 -0.09(-0.13%)
Apr 13, 2006 66.12 66.33 66.04 66.14 27,130 +0.02(+0.03%)
Apr 12, 2006 66.11 66.30 66.06 66.12 3,958 +0.09(+0.14%)
Apr 11, 2006 66.50 66.50 66.03 66.03 5,589 -0.58(-0.88%)
Apr 10, 2006 66.88 66.96 66.61 66.61 3,376 -0.42(-0.63%)
Apr 07, 2006 67.87 67.87 66.92 67.03 3,376 -0.53(-0.79%)
Apr 06, 2006 67.72 67.72 67.27 67.56 27,945 -0.21(-0.32%)
Apr 05, 2006 67.50 67.79 67.37 67.78 7,801 +0.45(+0.66%)
Apr 04, 2006 67.06 67.35 67.02 67.33 6,054 +0.22(+0.33%)
Apr 03, 2006 67.31 67.65 67.00 67.11 20,027 +0.03(+0.05%)
Mar 31, 2006 67.29 67.29 66.99 67.07 26,897 -0.17(-0.26%)
Mar 30, 2006 67.55 67.55 67.06 67.25 2,212 -0.11(-0.17%)
Mar 29, 2006 66.88 67.36 66.88 67.36 2,095 +0.79(+1.19%)
Mar 28, 2006 66.76 67.12 66.57 66.57 3,027 -0.32(-0.48%)
Mar 27, 2006 66.94 66.94 66.75 66.88 3,260 -0.37(-0.55%)
Mar 24, 2006 67.03 67.25 66.93 67.25 4,541 +0.27(+0.40%)
Mar 23, 2006 66.76 67.00 66.73 66.99 2,212 +0.13(+0.19%)
Mar 22, 2006 66.49 66.86 66.39 66.86 7,452 +0.37(+0.56%)
Mar 21, 2006 66.85 67.18 66.49 66.49 9,548 -0.52(-0.78%)
Mar 20, 2006 67.43 67.53 66.97 67.01 5,123 -0.25(-0.37%)
Mar 17, 2006 67.13 67.36 67.13 67.26 1,863 +0.18(+0.27%)
Mar 16, 2006 66.94 67.31 66.94 67.08 1,863 +0.28(+0.42%)
Mar 15, 2006 66.47 66.80 66.40 66.80 3,609 +0.42(+0.63%)
Mar 14, 2006 65.58 66.39 65.58 66.38 4,657 +0.75(+1.14%)
Mar 13, 2006 65.80 65.94 65.56 65.63 4,890 +0.21(+0.33%)
Mar 10, 2006 64.80 65.58 64.80 65.42 15,020 +0.48(+0.74%)
Mar 09, 2006 65.09 65.37 64.93 64.93 7,685 -0.08(-0.12%)
Mar 08, 2006 64.71 65.09 64.61 65.01 324,285 +0.07(+0.11%)
Mar 07, 2006 65.28 65.28 64.75 64.94 3,493 -0.66(-1.01%)
Mar 06, 2006 66.00 66.00 65.50 65.60 3,260 -0.50(-0.75%)
Mar 03, 2006 66.07 66.47 66.07 66.10 2,328 -0.14(-0.21%)
Mar 02, 2006 65.99 66.24 65.99 66.24 5,356 +0.03(+0.05%)
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.