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, 2017 133.01 133.01 132.30 132.98 11,252 -0.19(-0.14%)
May 30, 2017 133.20 133.32 133.07 133.18 5,611 -0.08(-0.06%)
May 26, 2017 133.35 133.35 133.07 133.26 4,237 -0.16(-0.12%)
May 25, 2017 133.12 134.01 133.12 133.42 13,920 +0.31(+0.23%)
May 24, 2017 132.77 133.26 132.77 133.11 18,346 +0.23(+0.18%)
May 23, 2017 132.92 133.02 132.08 132.87 16,811 +0.41(+0.31%)
May 22, 2017 131.90 132.46 131.90 132.46 18,701 +0.76(+0.58%)
May 19, 2017 130.98 132.15 130.85 131.70 15,081 +1.10(+0.84%)
May 18, 2017 129.95 130.83 129.59 130.61 12,544 +0.13(+0.10%)
May 17, 2017 131.94 132.31 130.46 130.48 11,495 -2.55(-1.92%)
May 16, 2017 133.25 133.40 132.81 133.03 18,258 -0.25(-0.19%)
May 15, 2017 132.62 133.52 132.62 133.28 6,787 +1.06(+0.80%)
May 12, 2017 133.04 133.04 132.15 132.22 5,863 -0.80(-0.60%)
May 11, 2017 133.26 133.26 132.58 133.02 7,269 -0.85(-0.64%)
May 10, 2017 133.40 133.98 133.40 133.87 5,826 +0.79(+0.59%)
May 09, 2017 133.60 133.60 133.06 133.08 8,462 -0.34(-0.26%)
May 08, 2017 133.82 133.82 133.01 133.42 8,608 -0.16(-0.12%)
May 05, 2017 132.90 133.58 132.89 133.58 10,551 +1.03(+0.77%)
May 04, 2017 133.18 133.18 132.10 132.56 11,092 -0.40(-0.30%)
May 03, 2017 132.93 133.14 132.58 132.96 43,166 -0.72(-0.54%)
May 02, 2017 134.22 134.22 133.29 133.68 21,988 -0.42(-0.31%)
May 01, 2017 134.41 134.41 133.66 134.10 12,115 -0.03(-0.02%)
Apr 28, 2017 136.02 136.02 134.09 134.12 8,364 -1.03(-0.77%)
Apr 27, 2017 135.97 135.97 134.60 135.16 7,122 -0.21(-0.15%)
Apr 26, 2017 135.73 135.99 135.29 135.37 11,259 -0.02(-0.01%)
Apr 25, 2017 135.12 135.52 134.91 135.38 13,703 +0.95(+0.71%)
Apr 24, 2017 135.04 135.04 134.09 134.43 7,947 +1.39(+1.04%)
Apr 21, 2017 133.41 133.41 132.75 133.05 6,985 -0.41(-0.31%)
Apr 20, 2017 132.91 133.70 132.68 133.46 21,669 +1.32(+1.00%)
Apr 19, 2017 132.66 133.31 132.00 132.14 10,011 -0.22(-0.16%)
Apr 18, 2017 132.59 132.59 131.79 132.36 7,932 -0.50(-0.37%)
Apr 17, 2017 132.23 132.87 131.97 132.85 9,299 +1.32(+1.01%)
Apr 13, 2017 132.79 132.79 131.53 131.53 10,955 -1.17(-0.88%)
Apr 12, 2017 133.72 133.82 132.70 132.70 11,324 -1.35(-1.01%)
Apr 11, 2017 133.91 134.05 132.92 134.05 15,898 +0.00(+0.00%)
Apr 10, 2017 133.82 134.55 133.58 134.05 19,197 +0.41(+0.31%)
Apr 07, 2017 133.82 134.08 133.60 133.64 7,479 -0.43(-0.32%)
Apr 06, 2017 133.16 134.21 132.89 134.07 17,649 +1.08(+0.81%)
Apr 05, 2017 134.65 134.94 132.99 132.99 6,726 -0.74(-0.56%)
Apr 04, 2017 133.35 133.82 133.30 133.73 9,031 +0.22(+0.16%)
Apr 03, 2017 134.70 134.92 132.85 133.51 38,575 -1.09(-0.81%)
Mar 31, 2017 134.69 135.00 134.55 134.60 24,144 -0.05(-0.04%)
Mar 30, 2017 133.90 134.82 133.90 134.66 10,590 +0.72(+0.54%)
Mar 29, 2017 133.24 133.94 133.10 133.93 11,370 +0.54(+0.41%)
Mar 28, 2017 131.65 133.51 131.65 133.39 9,226 +1.60(+1.21%)
Mar 27, 2017 131.09 131.97 130.46 131.79 43,622 -0.20(-0.15%)
Mar 24, 2017 132.60 132.84 131.49 131.99 11,035 +0.00(+0.00%)
Mar 23, 2017 132.16 132.77 131.84 131.99 11,107 +0.09(+0.07%)
Mar 22, 2017 131.74 131.99 131.22 131.90 19,445 +0.45(+0.34%)
Mar 21, 2017 134.35 134.40 131.40 131.45 23,321 -2.52(-1.88%)
Mar 20, 2017 134.47 134.49 133.81 133.97 12,689 -0.52(-0.39%)
Mar 17, 2017 134.79 134.95 134.43 134.49 14,237 -0.22(-0.16%)
Mar 16, 2017 135.66 135.66 134.61 134.71 28,533 -0.30(-0.22%)
Mar 15, 2017 133.91 135.08 133.62 135.00 16,612 +1.81(+1.36%)
Mar 14, 2017 133.49 133.49 132.57 133.20 15,365 -0.71(-0.53%)
Mar 13, 2017 134.00 134.18 133.62 133.91 18,909 +0.27(+0.20%)
Mar 10, 2017 133.79 134.00 132.92 133.64 11,733 +0.55(+0.41%)
Mar 09, 2017 133.41 133.41 132.38 133.09 17,699 -0.22(-0.17%)
Mar 08, 2017 134.61 134.63 133.32 133.32 9,023 -0.88(-0.65%)
Mar 07, 2017 135.11 135.11 134.08 134.19 12,739 -0.79(-0.59%)
Mar 06, 2017 135.68 135.68 134.44 134.99 21,767 -0.85(-0.62%)
Mar 03, 2017 135.64 136.09 135.62 135.84 11,748 +0.04(+0.03%)
Mar 02, 2017 137.54 137.54 135.79 135.80 23,525 -1.50(-1.09%)
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.