Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 143.95 143.95 142.28 142.28 39,302 +0.34(+0.24%)
Oct 30, 2018 141.38 141.98 140.51 141.94 9,861 +2.42(+1.74%)
Oct 29, 2018 141.41 141.56 139.07 139.52 25,971 +0.66(+0.48%)
Oct 26, 2018 139.40 140.12 137.49 138.85 11,009 -2.37(-1.68%)
Oct 25, 2018 141.01 141.94 140.03 141.23 6,339 +1.32(+0.94%)
Oct 24, 2018 143.10 143.10 139.90 139.90 12,983 -2.95(-2.07%)
Oct 23, 2018 142.17 143.49 141.49 142.86 9,152 -0.95(-0.66%)
Oct 22, 2018 144.84 144.84 143.78 143.81 7,033 -1.07(-0.74%)
Oct 19, 2018 145.40 145.53 144.88 144.88 6,199 +0.46(+0.32%)
Oct 18, 2018 144.88 146.06 144.28 144.42 6,070 -1.24(-0.85%)
Oct 17, 2018 145.52 146.20 144.78 145.66 4,323 -0.26(-0.18%)
Oct 16, 2018 144.91 145.93 144.02 145.93 9,152 +1.73(+1.20%)
Oct 15, 2018 143.81 144.80 143.52 144.20 11,639 +0.98(+0.68%)
Oct 12, 2018 144.95 144.95 142.09 143.22 6,199 -0.80(-0.55%)
Oct 11, 2018 146.19 146.25 143.47 144.02 11,145 -2.35(-1.61%)
Oct 10, 2018 148.95 149.18 146.38 146.38 13,011 -3.15(-2.11%)
Oct 09, 2018 150.30 150.30 149.53 149.53 5,878 -1.38(-0.91%)
Oct 08, 2018 150.32 151.01 150.16 150.90 5,598 +0.77(+0.51%)
Oct 05, 2018 150.99 150.99 149.72 150.14 7,375 -0.54(-0.36%)
Oct 04, 2018 150.76 151.03 150.11 150.68 4,972 -0.47(-0.31%)
Oct 03, 2018 151.46 151.90 151.08 151.15 13,278 -0.06(-0.04%)
Oct 02, 2018 151.19 151.56 150.89 151.20 14,834 +0.25(+0.17%)
Oct 01, 2018 152.54 152.54 150.95 150.95 6,322 -0.54(-0.36%)
Sep 28, 2018 150.24 151.74 150.24 151.49 4,489 +0.29(+0.19%)
Sep 27, 2018 151.14 151.67 150.99 151.21 3,884 +0.12(+0.08%)
Sep 26, 2018 151.96 152.19 151.08 151.08 6,154 -0.93(-0.61%)
Sep 25, 2018 153.59 153.59 152.01 152.01 5,413 -0.92(-0.60%)
Sep 24, 2018 154.34 154.34 152.81 152.94 5,428 -1.57(-1.02%)
Sep 21, 2018 153.92 154.51 153.92 154.51 4,945 +0.42(+0.27%)
Sep 20, 2018 154.24 154.24 153.41 154.09 3,585 +1.03(+0.67%)
Sep 19, 2018 153.55 153.59 153.01 153.06 8,177 -0.29(-0.19%)
Sep 18, 2018 152.99 153.38 152.99 153.34 4,487 +0.72(+0.47%)
Sep 17, 2018 153.28 153.28 152.63 152.63 4,782 -0.30(-0.19%)
Sep 14, 2018 152.90 152.96 152.42 152.93 6,343 +0.32(+0.21%)
Sep 13, 2018 152.58 152.78 152.33 152.61 9,072 +0.02(+0.01%)
Sep 12, 2018 152.28 152.72 152.28 152.59 5,434 +0.09(+0.06%)
Sep 11, 2018 151.74 152.58 151.74 152.50 8,496 +0.07(+0.05%)
Sep 10, 2018 153.28 153.28 152.38 152.42 5,735 +0.44(+0.29%)
Sep 07, 2018 152.16 152.30 151.57 151.98 5,160 -0.73(-0.48%)
Sep 06, 2018 153.27 153.47 152.40 152.71 8,680 -0.56(-0.36%)
Sep 05, 2018 152.51 153.27 152.37 153.27 9,060 +0.64(+0.42%)
Sep 04, 2018 152.69 152.69 152.21 152.63 28,406 -0.45(-0.30%)
Aug 31, 2018 153.08 153.08 153.08 0 +0.03(+0.02%)
Aug 30, 2018 153.52 153.54 153.01 153.06 10,154 -1.09(-0.70%)
Aug 29, 2018 153.85 154.29 153.29 154.15 8,949 +0.76(+0.50%)
Aug 28, 2018 154.22 154.22 153.21 153.38 7,325 -0.27(-0.18%)
Aug 27, 2018 154.05 154.13 153.60 153.65 11,429 +0.67(+0.44%)
Aug 24, 2018 152.67 152.98 152.67 152.98 11,718 +0.61(+0.40%)
Aug 23, 2018 153.10 153.10 152.24 152.37 9,243 -0.70(-0.46%)
Aug 22, 2018 153.87 160.41 153.07 153.07 6,745 -0.83(-0.54%)
Aug 21, 2018 153.95 154.15 153.57 153.89 53,514 +0.54(+0.35%)
Aug 20, 2018 152.81 153.40 152.81 153.35 8,841 +0.97(+0.63%)
Aug 17, 2018 150.87 152.48 150.87 152.39 4,730 +1.17(+0.77%)
Aug 16, 2018 151.05 151.52 150.65 151.22 6,245 +1.40(+0.93%)
Aug 15, 2018 150.41 150.41 149.23 149.82 7,005 -1.35(-0.89%)
Aug 14, 2018 150.47 151.46 150.47 151.17 10,641 +1.25(+0.83%)
Aug 13, 2018 150.95 150.95 149.82 149.92 27,327 -0.72(-0.48%)
Aug 10, 2018 150.66 150.98 150.56 150.65 14,191 -0.71(-0.47%)
Aug 09, 2018 151.61 152.05 151.35 151.35 17,756 -0.50(-0.33%)
Aug 08, 2018 152.12 152.12 151.29 151.86 8,981 -0.14(-0.09%)
Aug 07, 2018 152.10 152.49 151.98 152.00 18,428 +0.49(+0.33%)
Aug 06, 2018 151.75 151.79 151.49 151.50 6,870 +0.04(+0.02%)
Aug 03, 2018 151.09 151.49 150.99 151.47 8,708 +0.99(+0.66%)
Aug 02, 2018 149.63 150.59 149.19 150.48 5,153 +0.38(+0.25%)
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.