$148.41 +0.84 (%) iSh Mrngs Md-Cp Shs - NYSE ARCA

May. 25, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKG historical data

Date Open High Low Close Volume
5/25/2016147.72148.56147.72148.417,094
5/24/2016146.93147.91146.47147.579,512
5/23/2016145.54146.08145.54145.6415,338
5/20/2016145.28145.83145.16145.6815,801
5/19/2016144.53144.53143.38144.459,042
5/18/2016145.07146.10144.17145.078,538
5/17/2016146.29146.52144.77145.4410,463
5/16/2016145.79146.74145.51146.4110,097
5/13/2016146.04146.23144.63145.1811,422
5/12/2016146.45146.94145.19146.2112,559
5/11/2016147.39147.39146.01146.188,995
5/10/2016146.75147.67146.60147.579,368
5/9/2016146.33146.55145.89146.1910,685
5/6/2016145.09146.10144.61146.0212,629
5/5/2016145.71146.20145.29145.556,868
5/4/2016144.88145.77144.79145.347,098
5/3/2016146.65146.65145.21146.0013,986
5/2/2016146.70147.57146.04147.449,142
4/29/2016146.77146.77144.87145.9311,431
4/28/2016148.10148.56146.74146.8811,492
4/27/2016148.35149.00147.83148.8513,590
4/26/2016147.56148.44147.35147.919,785
4/25/2016147.00147.64146.68147.1822,542
4/22/2016146.81147.75146.81147.466,416
4/21/2016147.56147.71146.48146.59120,409
4/20/2016147.75148.07147.19147.2512,977
4/19/2016147.43148.20146.86147.6024,879
4/18/2016145.92147.03145.57146.9369,462
4/15/2016146.03146.47145.84146.3311,073
4/14/2016146.03146.34145.65146.0313,562
4/13/2016145.23146.37145.16146.3616,246
4/12/2016143.78144.49143.05144.4215,653
4/11/2016143.86144.81143.36143.3623,806
4/8/2016143.58144.27143.30143.609,351
4/7/2016143.64143.96142.35142.8515,163
4/6/2016143.16144.59143.10144.5910,975
4/5/2016143.68144.10143.22143.4510,844
4/4/2016145.56145.70144.44144.7211,361
4/1/2016144.07145.94144.06145.755,918
3/31/2016145.26145.49144.63145.2413,633
3/30/2016145.67146.04144.98145.1972,637
3/29/2016142.74144.95142.67144.9513,147
3/28/2016142.75143.41142.35143.1010,898
3/24/2016142.26142.44141.52142.389,734
3/23/2016143.89143.89142.71142.939,772
3/22/2016144.32145.39143.78144.9113,472
3/21/2016144.50145.05144.23144.756,089
3/18/2016144.67145.09144.38144.667,205
3/17/2016142.64144.64142.35144.1021,754
3/16/2016141.08142.71141.08142.619,959
3/15/2016141.74141.74140.81141.2612,733
3/14/2016142.02142.52141.52142.2116,874
3/11/2016140.62142.45140.62142.456,770
3/10/2016140.35140.46138.12139.6011,447
3/9/2016139.98140.03139.00139.8113,788
3/8/2016140.27140.27138.66138.6618,516
3/7/2016139.81141.05139.81140.6616,143
3/4/2016140.43141.22139.70140.5814,074
3/3/2016138.97140.09138.85140.0914,601
3/2/2016137.96139.06137.65139.069,637
3/1/2016136.14138.13135.65137.8814,860
2/29/2016135.94136.57135.07135.0716,348
2/26/2016136.74136.84135.68135.9612,622
2/25/2016134.67135.66133.86135.5810,077
2/24/2016132.54134.47131.39134.257,520
2/23/2016134.09134.50133.22133.3529,361
2/22/2016133.52134.74133.52134.5621,013
2/19/2016131.26132.48131.00132.4715,786
2/18/2016133.26133.26131.84132.0812,200
2/17/2016131.48133.20131.48132.6716,359
2/16/2016129.68130.82129.03130.8211,170
2/12/2016126.93128.16126.28128.1427,748
2/11/2016126.12126.44124.74125.7722,687
2/10/2016127.90129.20127.57127.5959,696
2/9/2016126.02127.84125.77127.1720,354
2/8/2016128.78128.78125.81127.2733,785
2/5/2016132.39132.39129.99130.148,933
2/4/2016131.86133.70131.86132.8910,745
2/3/2016132.26132.32129.37132.1834,179
2/2/2016135.91135.91131.09131.3827,925
2/1/2016132.78134.78132.36134.2713,075
1/29/2016130.87133.73130.87133.7018,818
1/28/2016131.98131.98129.93130.1314,644
1/27/2016131.73132.67130.19130.7911,085
1/26/2016129.86131.88129.86131.8820,081
1/25/2016131.11131.11129.19129.1911,447
1/22/2016130.73131.97130.73131.6217,353
1/21/2016128.55130.14128.40128.8215,421
1/20/2016127.58129.20124.42128.6369,048
1/19/2016131.19131.19128.13129.4639,180
1/15/2016129.24130.15128.20129.8554,089
1/14/2016131.69133.06129.71132.2159,518
1/13/2016135.06135.06131.04131.1059,515
1/12/2016135.03135.13133.13134.3110,666
1/11/2016134.52134.96132.76133.9520,082
1/8/2016136.47136.47133.88134.118,550
1/7/2016137.03137.62135.52135.8059,101
1/6/2016139.74140.15138.48139.2116,418
1/5/2016142.07142.07140.70141.5724,467
1/4/2016140.85141.22139.93141.2221,031
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center