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 (%)
Nov 30, 2016 127.88 128.69 127.88 127.95 17,666 +1.36(+1.07%)
Nov 29, 2016 127.09 127.11 126.28 126.59 16,476 -0.28(-0.22%)
Nov 28, 2016 128.33 128.33 126.85 126.87 15,743 -1.14(-0.89%)
Nov 25, 2016 128.40 128.40 127.78 128.01 10,625 +0.15(+0.12%)
Nov 23, 2016 127.86 127.86 127.86 0 +0.55(+0.43%)
Nov 22, 2016 127.46 127.46 126.63 127.31 144,051 +0.60(+0.47%)
Nov 21, 2016 126.09 126.72 126.09 126.71 12,060 +1.38(+1.10%)
Nov 18, 2016 125.67 125.67 125.20 125.33 41,511 +0.00(+0.00%)
Nov 17, 2016 125.36 125.57 125.01 125.33 28,389 +0.67(+0.54%)
Nov 16, 2016 125.46 125.46 124.28 124.66 39,060 -0.70(-0.56%)
Nov 15, 2016 123.93 125.40 123.93 125.35 14,202 +1.35(+1.09%)
Nov 14, 2016 122.52 124.03 122.52 124.01 19,266 +2.03(+1.67%)
Nov 11, 2016 121.55 121.97 120.55 121.97 13,762 +0.38(+0.32%)
Nov 10, 2016 122.35 122.56 121.37 121.59 28,449 +0.87(+0.72%)
Nov 09, 2016 117.84 121.21 117.84 120.72 18,267 +1.97(+1.66%)
Nov 08, 2016 117.96 118.90 117.96 118.75 7,457 +0.66(+0.56%)
Nov 07, 2016 117.59 118.09 117.26 118.09 40,496 +2.24(+1.93%)
Nov 04, 2016 116.07 116.58 115.58 115.86 10,714 +0.09(+0.08%)
Nov 03, 2016 115.74 116.44 115.71 115.76 12,987 +0.06(+0.05%)
Nov 02, 2016 116.62 116.62 115.58 115.71 6,605 -1.03(-0.89%)
Nov 01, 2016 118.79 118.79 116.07 116.74 27,515 -1.27(-1.07%)
Oct 31, 2016 118.11 118.28 117.79 118.01 17,951 +0.27(+0.23%)
Oct 28, 2016 118.04 118.62 117.38 117.73 7,285 -0.39(-0.33%)
Oct 27, 2016 118.40 118.40 117.86 118.12 8,509 -0.38(-0.32%)
Oct 26, 2016 117.97 118.58 117.97 118.51 6,025 +0.25(+0.21%)
Oct 25, 2016 118.28 118.74 117.99 118.26 17,653 -0.36(-0.31%)
Oct 24, 2016 119.18 119.19 118.30 118.62 26,665 +0.18(+0.15%)
Oct 21, 2016 118.21 118.47 117.85 118.45 7,365 -0.09(-0.08%)
Oct 20, 2016 118.84 118.84 117.98 118.53 6,622 -0.16(-0.14%)
Oct 19, 2016 118.23 118.98 117.79 118.70 3,869 +0.90(+0.77%)
Oct 18, 2016 118.11 118.11 117.22 117.79 4,777 +0.99(+0.85%)
Oct 17, 2016 117.78 117.78 116.80 116.80 7,002 -0.40(-0.34%)
Oct 14, 2016 118.27 118.27 117.20 117.20 6,115 +0.04(+0.04%)
Oct 13, 2016 117.17 117.62 116.09 117.16 8,972 -0.63(-0.54%)
Oct 12, 2016 118.06 118.13 117.49 117.79 9,911 +0.07(+0.06%)
Oct 11, 2016 119.40 119.40 117.19 117.72 17,730 -1.85(-1.54%)
Oct 10, 2016 119.04 119.93 119.04 119.57 6,705 +0.78(+0.65%)
Oct 07, 2016 118.84 119.05 118.35 118.79 16,699 -0.57(-0.48%)
Oct 06, 2016 119.28 119.60 119.03 119.36 24,782 -0.20(-0.17%)
Oct 05, 2016 119.37 119.86 119.28 119.57 14,239 +1.12(+0.95%)
Oct 04, 2016 119.50 119.50 117.99 118.45 27,568 -0.68(-0.57%)
Oct 03, 2016 119.35 119.49 118.95 119.12 7,780 -0.53(-0.44%)
Sep 30, 2016 119.76 120.00 119.24 119.65 3,361 +0.78(+0.65%)
Sep 29, 2016 119.40 119.90 118.18 118.87 4,684 -0.46(-0.39%)
Sep 28, 2016 118.17 119.34 117.45 119.34 12,294 +1.64(+1.40%)
Sep 27, 2016 117.38 117.82 117.16 117.70 8,215 +0.03(+0.02%)
Sep 26, 2016 117.88 118.33 117.67 117.67 11,221 -0.16(-0.14%)
Sep 23, 2016 118.57 118.69 117.71 117.83 14,416 -0.80(-0.67%)
Sep 22, 2016 118.83 118.88 118.15 118.63 16,716 +0.92(+0.78%)
Sep 21, 2016 116.36 117.71 116.27 117.71 6,418 +1.78(+1.54%)
Sep 20, 2016 116.49 116.50 115.90 115.92 4,724 -0.52(-0.45%)
Sep 19, 2016 116.53 117.14 116.22 116.44 11,556 +0.49(+0.43%)
Sep 16, 2016 115.92 115.95 115.37 115.95 6,814 -0.37(-0.32%)
Sep 15, 2016 115.42 116.32 115.42 116.32 7,004 +1.46(+1.27%)
Sep 14, 2016 115.58 115.66 114.86 114.86 3,182 -0.69(-0.60%)
Sep 13, 2016 117.14 117.14 115.06 115.55 9,367 -2.49(-2.11%)
Sep 12, 2016 115.58 118.05 115.45 118.05 7,196 +1.69(+1.45%)
Sep 09, 2016 118.58 118.58 116.36 116.36 9,578 -3.33(-2.78%)
Sep 08, 2016 119.50 119.94 119.14 119.69 6,477 +0.22(+0.18%)
Sep 07, 2016 118.73 119.47 118.73 119.47 15,261 +1.05(+0.89%)
Sep 06, 2016 118.43 118.45 117.84 118.42 14,026 +0.27(+0.23%)
Sep 02, 2016 117.75 118.15 118.15 118.15 6,903 +1.34(+1.15%)
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.