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 24, 2011 79.97 80.08 79.66 79.85 3,809 -0.08(-0.09%)
May 23, 2011 80.09 80.09 79.61 79.93 4,734 -1.33(-1.64%)
May 20, 2011 81.34 81.34 80.97 81.26 1,044 -0.28(-0.34%)
May 19, 2011 81.91 81.91 81.20 81.53 3,395 -0.07(-0.09%)
May 18, 2011 80.57 81.61 80.57 81.61 3,182 +1.08(+1.35%)
May 17, 2011 80.57 80.75 80.19 80.52 4,507 -0.45(-0.55%)
May 16, 2011 81.15 81.80 80.97 80.97 6,009 -0.39(-0.48%)
May 13, 2011 82.00 82.05 81.24 81.36 2,971 -0.90(-1.09%)
May 12, 2011 81.48 82.25 81.30 82.25 3,557 +0.51(+0.63%)
May 11, 2011 82.47 82.55 81.50 81.74 3,050 -0.98(-1.19%)
May 10, 2011 82.07 82.85 82.07 82.73 3,874 +0.71(+0.86%)
May 09, 2011 81.45 82.03 81.34 82.02 5,211 +0.58(+0.71%)
May 06, 2011 81.78 82.11 81.44 81.44 1,734 +0.51(+0.63%)
May 05, 2011 80.61 81.69 80.61 80.93 2,793 -0.45(-0.56%)
May 04, 2011 81.75 81.75 80.81 81.39 3,747 -0.46(-0.57%)
May 03, 2011 81.90 82.11 81.40 81.85 4,010 -0.66(-0.79%)
May 02, 2011 82.51 82.51 82.51 82.51 8,559 -0.34(-0.41%)
Apr 29, 2011 82.61 82.87 82.61 82.84 1,145 +0.08(+0.10%)
Apr 28, 2011 82.66 82.86 82.59 82.76 6,564 +0.13(+0.16%)
Apr 27, 2011 82.61 82.64 81.97 82.63 12,226 +0.31(+0.37%)
Apr 26, 2011 81.90 82.51 81.90 82.32 4,728 +0.64(+0.78%)
Apr 25, 2011 81.51 81.78 81.50 81.69 4,269 +0.01(+0.01%)
Apr 21, 2011 81.72 81.72 81.36 81.68 6,081 +0.62(+0.76%)
Apr 20, 2011 81.12 81.27 81.01 81.06 1,872 +1.16(+1.45%)
Apr 19, 2011 79.58 79.92 79.49 79.90 3,383 +0.48(+0.61%)
Apr 18, 2011 79.19 79.42 78.84 79.42 6,380 -1.03(-1.28%)
Apr 15, 2011 80.08 80.45 79.99 80.45 1,106 +1.03(+1.29%)
Apr 14, 2011 78.99 79.47 78.86 79.43 3,209 -0.23(-0.29%)
Apr 13, 2011 79.72 79.95 79.33 79.66 3,127 +0.33(+0.42%)
Apr 12, 2011 79.65 79.88 79.27 79.33 6,911 -0.88(-1.10%)
Apr 11, 2011 80.85 80.85 80.09 80.21 4,628 -0.33(-0.42%)
Apr 08, 2011 81.81 81.81 80.51 80.54 8,706 -0.54(-0.67%)
Apr 07, 2011 81.51 81.51 81.03 81.08 5,630 -0.31(-0.38%)
Apr 06, 2011 81.22 81.45 81.18 81.39 889 +0.04(+0.04%)
Apr 05, 2011 81.06 81.70 81.03 81.35 8,015 +0.34(+0.41%)
Apr 04, 2011 81.25 81.25 80.88 81.02 3,214 +0.14(+0.18%)
Apr 01, 2011 81.05 81.30 80.87 80.87 5,304 +0.42(+0.52%)
Mar 31, 2011 80.36 80.57 80.23 80.46 2,106 +0.20(+0.24%)
Mar 30, 2011 79.80 80.36 79.80 80.26 7,841 +0.87(+1.09%)
Mar 29, 2011 78.58 79.43 78.37 79.39 22,759 +0.60(+0.76%)
Mar 28, 2011 79.39 79.46 78.79 78.79 10,058 -0.40(-0.51%)
Mar 25, 2011 79.01 79.49 78.76 79.19 17,828 +0.31(+0.39%)
Mar 24, 2011 78.04 78.89 78.04 78.89 3,819 +1.21(+1.56%)
Mar 23, 2011 77.44 77.67 76.97 77.67 33,064 +0.01(+0.01%)
Mar 22, 2011 78.32 78.32 77.66 77.66 2,853 -0.58(-0.74%)
Mar 21, 2011 78.19 78.24 77.98 78.24 4,981 +1.26(+1.63%)
Mar 18, 2011 77.34 77.46 76.87 76.98 7,279 +0.56(+0.74%)
Mar 17, 2011 76.78 76.78 76.09 76.42 46,064 +0.94(+1.25%)
Mar 16, 2011 76.36 76.70 75.07 75.48 37,594 -1.46(-1.89%)
Mar 15, 2011 76.81 76.95 76.81 76.93 86,486 -0.43(-0.55%)
Mar 14, 2011 77.14 77.80 76.86 77.36 5,997 -0.58(-0.74%)
Mar 11, 2011 76.79 77.94 76.69 77.94 3,108 +0.73(+0.95%)
Mar 10, 2011 77.59 77.59 77.09 77.20 7,771 -1.56(-1.98%)
Mar 09, 2011 78.53 78.78 78.53 78.76 1,329 -0.34(-0.43%)
Mar 08, 2011 77.98 79.22 77.98 79.10 3,965 +0.93(+1.19%)
Mar 07, 2011 79.14 79.14 77.71 78.17 6,034 -0.78(-0.99%)
Mar 04, 2011 79.76 79.76 78.57 78.96 17,057 -0.55(-0.69%)
Mar 03, 2011 78.82 79.57 78.82 79.50 8,055 +1.50(+1.92%)
Mar 02, 2011 77.40 78.34 77.40 78.01 5,373 +0.48(+0.62%)
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.