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 (%)
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%)
Apr 01, 2016 107.73 108.16 107.39 108.11 3,810 -0.02(-0.01%)
Mar 31, 2016 108.09 108.38 108.08 108.13 10,199 +0.07(+0.06%)
Mar 30, 2016 108.51 108.51 107.85 108.06 2,743 +0.31(+0.28%)
Mar 29, 2016 106.72 107.75 106.38 107.75 6,483 +0.89(+0.83%)
Mar 28, 2016 107.14 107.14 106.45 106.86 3,486 +0.19(+0.18%)
Mar 24, 2016 106.29 106.67 106.67 106.67 4,686 -0.22(-0.20%)
Mar 23, 2016 107.68 107.68 106.85 106.89 5,346 -0.33(-0.30%)
Mar 22, 2016 106.81 107.57 106.81 107.21 7,990 -0.15(-0.14%)
Mar 21, 2016 107.00 107.36 107.00 107.36 2,889 +0.07(+0.07%)
Mar 18, 2016 107.62 107.83 107.11 107.29 7,830 -0.03(-0.02%)
Mar 17, 2016 105.60 107.38 105.60 107.31 24,487 +1.36(+1.28%)
Mar 16, 2016 105.06 106.04 104.86 105.95 4,060 +1.28(+1.22%)
Mar 15, 2016 104.77 104.77 104.31 104.67 2,557 -0.98(-0.93%)
Mar 14, 2016 105.49 105.66 105.26 105.66 3,858 -0.09(-0.08%)
Mar 11, 2016 105.79 105.79 105.75 105.75 1,364 +2.05(+1.98%)
Mar 10, 2016 103.94 103.94 102.90 103.69 2,092 +0.02(+0.02%)
Mar 09, 2016 103.59 103.89 103.15 103.68 2,392 +0.63(+0.61%)
Mar 08, 2016 105.06 105.06 103.05 103.05 6,775 -2.01(-1.91%)
Mar 07, 2016 104.88 105.14 104.68 105.06 10,328 +1.32(+1.27%)
Mar 04, 2016 103.92 103.92 103.71 103.74 4,501 +0.43(+0.42%)
Mar 03, 2016 102.23 103.31 102.16 103.31 2,981 +1.18(+1.16%)
Mar 02, 2016 100.65 102.13 100.65 102.13 2,981 +1.08(+1.07%)
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.