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 (%)
Jun 30, 2016 110.05 111.45 109.81 111.45 30,734 +1.66(+1.51%)
Jun 29, 2016 108.94 109.80 108.94 109.79 5,538 +2.04(+1.89%)
Jun 28, 2016 106.91 107.84 106.66 107.75 13,275 +2.28(+2.16%)
Jun 27, 2016 108.01 108.01 105.29 105.47 9,091 -3.70(-3.38%)
Jun 24, 2016 109.74 111.55 109.17 109.17 12,137 -4.97(-4.36%)
Jun 23, 2016 113.64 114.14 113.56 114.14 3,412 +1.76(+1.57%)
Jun 22, 2016 113.14 113.16 112.37 112.37 5,962 -0.23(-0.20%)
Jun 21, 2016 112.46 112.68 111.85 112.60 4,442 +0.50(+0.45%)
Jun 20, 2016 112.25 112.62 111.99 112.10 7,267 +1.53(+1.38%)
Jun 17, 2016 110.33 110.60 110.20 110.57 5,996 +0.82(+0.74%)
Jun 16, 2016 109.38 109.78 108.92 109.76 39,630 -0.78(-0.71%)
Jun 15, 2016 110.09 110.71 110.09 110.54 6,779 +0.69(+0.62%)
Jun 14, 2016 110.02 110.13 109.46 109.85 4,269 -0.62(-0.56%)
Jun 13, 2016 110.99 111.15 110.48 110.48 2,855 -0.99(-0.88%)
Jun 10, 2016 111.71 112.02 111.16 111.46 8,185 -1.56(-1.38%)
Jun 09, 2016 113.01 113.02 112.36 113.02 13,471 -0.29(-0.26%)
Jun 08, 2016 113.37 113.48 113.07 113.31 21,007 +0.44(+0.39%)
Jun 07, 2016 112.82 113.19 112.72 112.87 32,796 +0.31(+0.28%)
Jun 06, 2016 111.84 112.63 111.84 112.56 7,626 +1.01(+0.91%)
Jun 03, 2016 111.22 111.55 111.06 111.55 7,008 +0.74(+0.67%)
Jun 02, 2016 110.61 110.86 110.61 110.81 3,345 -0.09(-0.09%)
Jun 01, 2016 110.31 110.90 110.06 110.90 4,168 +0.37(+0.33%)
May 31, 2016 110.26 110.64 110.03 110.54 10,696 +0.27(+0.25%)
May 27, 2016 110.14 110.27 110.27 110.27 5,943 +0.38(+0.34%)
May 26, 2016 109.73 109.89 109.63 109.89 5,886 -0.05(-0.05%)
May 25, 2016 109.27 109.94 109.27 109.94 8,771 +1.31(+1.21%)
May 24, 2016 107.91 108.81 107.91 108.63 8,910 +0.88(+0.82%)
May 23, 2016 107.56 107.94 107.52 107.75 10,822 +0.20(+0.18%)
May 20, 2016 107.58 107.70 107.45 107.55 4,904 +0.68(+0.64%)
May 19, 2016 106.38 106.87 106.14 106.87 2,960 -0.06(-0.06%)
May 18, 2016 107.33 108.17 106.90 106.93 4,829 -0.73(-0.68%)
May 17, 2016 108.19 108.81 107.50 107.66 12,142 -1.07(-0.98%)
May 16, 2016 108.25 108.75 108.07 108.73 7,934 +1.28(+1.19%)
May 13, 2016 108.49 108.50 107.24 107.45 11,570 -0.95(-0.88%)
May 12, 2016 109.28 109.28 108.07 108.40 4,424 -0.45(-0.42%)
May 11, 2016 109.03 109.20 108.85 108.85 2,782 -0.23(-0.21%)
May 10, 2016 108.09 109.10 108.04 109.08 12,564 +1.29(+1.19%)
May 09, 2016 107.89 107.91 107.30 107.80 5,857 -0.33(-0.31%)
May 06, 2016 107.86 108.13 107.59 108.13 4,806 +0.45(+0.41%)
May 05, 2016 108.06 108.06 107.49 107.68 3,849 -0.46(-0.43%)
May 04, 2016 108.14 108.25 107.84 108.15 3,677 -0.45(-0.42%)
May 03, 2016 109.56 109.56 108.15 108.60 6,499 -1.54(-1.40%)
May 02, 2016 110.19 110.23 109.51 110.14 15,792 +0.37(+0.34%)
Apr 29, 2016 109.97 110.01 109.17 109.77 8,981 -0.33(-0.30%)
Apr 28, 2016 110.75 111.31 110.10 110.10 7,251 -1.32(-1.18%)
Apr 27, 2016 110.32 111.42 110.32 111.42 6,427 +1.37(+1.24%)
Apr 26, 2016 109.45 110.08 109.39 110.05 4,994 +1.04(+0.96%)
Apr 25, 2016 109.29 109.29 108.76 109.00 3,549 -0.72(-0.65%)
Apr 22, 2016 109.08 109.86 108.80 109.72 12,162 +1.08(+1.00%)
Apr 21, 2016 109.30 109.66 108.64 108.64 21,632 -1.84(-1.66%)
Apr 20, 2016 110.05 110.50 110.05 110.47 4,311 +0.31(+0.29%)
Apr 19, 2016 109.38 110.29 109.38 110.16 4,982 +1.13(+1.04%)
Apr 18, 2016 108.08 109.04 107.91 109.03 3,817 +0.54(+0.50%)
Apr 15, 2016 108.02 108.62 108.02 108.49 9,313 +0.18(+0.17%)
Apr 14, 2016 108.72 108.72 108.12 108.31 15,403 -0.46(-0.43%)
Apr 13, 2016 108.38 108.77 108.23 108.77 2,609 +0.92(+0.85%)
Apr 12, 2016 106.59 107.89 106.59 107.85 16,060 +1.31(+1.23%)
Apr 11, 2016 106.83 107.03 106.54 106.54 28,232 +0.37(+0.35%)
Apr 08, 2016 106.42 107.01 106.17 106.17 10,673 +0.92(+0.88%)
Apr 07, 2016 106.13 106.14 105.24 105.24 10,332 -1.40(-1.32%)
Apr 06, 2016 106.08 106.65 105.49 106.65 5,828 +0.42(+0.40%)
Apr 05, 2016 106.43 106.52 106.23 106.23 3,880 -1.03(-0.96%)
Apr 04, 2016 108.21 108.21 107.14 107.25 5,399 -0.86(-0.79%)
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.