$153.71 -1.12 (%) iSh Mrngs Md-Cp Shs - NYSE ARCA

Sep. 26, 2016 | 11:22 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKG historical data

Date Open High Low Close Volume
9/23/2016155.30155.39154.80154.8315,335
9/22/2016155.29155.59155.04155.4111,673
9/21/2016152.87154.06152.09153.8910,621
9/20/2016153.58153.58152.02152.1811,362
9/19/2016151.97153.34151.97152.3210,263
9/16/2016152.34152.34151.01151.6610,369
9/15/2016151.21152.69151.08152.518,416
9/14/2016151.29151.74150.60151.1226,353
9/13/2016152.03152.18150.96151.5211,445
9/12/2016150.66153.88150.65153.7818,213
9/9/2016154.81154.81151.54151.5724,105
9/8/2016156.70156.80156.29156.3713,026
9/7/2016157.33157.33156.61157.1440,526
9/6/2016156.91157.19156.34157.0011,558
9/2/2016156.73157.32156.45157.065,603
9/1/2016156.39156.39154.79155.929,911
8/31/2016156.26156.26155.13155.9112,095
8/30/2016156.88156.88155.68156.1517,634
8/29/2016155.37156.85155.37156.5310,846
8/26/2016156.43156.90154.64155.3713,787
8/25/2016155.62156.45155.62155.889,580
8/24/2016157.34157.34155.62155.6910,693
8/23/2016157.48157.50157.05157.0513,217
8/22/2016156.82156.82155.78156.5025,249
8/19/2016156.57156.57155.91156.419,784
8/18/2016155.76156.47155.76156.4712,823
8/17/2016155.49155.86154.76155.7617,729
8/16/2016157.26157.26155.61155.6114,291
8/15/2016156.81157.40156.69156.9817,426
8/12/2016156.46156.81156.15156.337,757
8/11/2016156.18156.63155.98156.4084,538
8/10/2016156.77156.77155.69155.8111,707
8/9/2016156.76156.76155.97156.3516,945
8/8/2016156.80156.80155.98156.2923,156
8/5/2016156.03156.53155.92156.417,983
8/4/2016155.92156.12155.42155.496,417
8/3/2016154.15155.24154.15155.247,421
8/2/2016155.52155.52154.08154.588,901
8/1/2016156.90156.90156.01156.247,535
7/29/2016156.28156.86156.28156.6614,718
7/28/2016155.74156.54155.45156.447,249
7/27/2016156.96156.96155.17155.7516,634
7/26/2016156.16156.85155.69156.857,935
7/25/2016155.83155.95155.17155.638,004
7/22/2016154.92155.95154.71155.8836,685
7/21/2016154.84155.25154.28154.286,090
7/20/2016154.96155.00153.91154.9410,960
7/19/2016154.00154.29153.77154.2332,904
7/18/2016154.53154.69153.95154.4018,715
7/15/2016154.29154.50153.97154.286,246
7/14/2016155.46155.46154.16154.3810,488
7/13/2016154.80154.80153.47153.9811,758
7/12/2016153.16154.26153.16153.9610,359
7/11/2016152.99152.99152.23152.6517,548
7/8/2016150.03152.17150.03151.7515,124
7/7/2016149.38149.81148.59149.1110,091
7/6/2016147.41149.23147.30149.077,982
7/5/2016149.52149.52147.40148.009,093
7/1/2016149.55150.25149.05149.4923,859
6/30/2016146.79149.34146.44149.2911,766
6/29/2016146.81146.92145.49146.8411,835
6/28/2016143.18144.12142.81144.1223,056
6/27/2016144.05144.05141.07141.5017,189
6/24/2016146.24147.70144.52145.6729,400
6/23/2016150.78150.90150.21150.908,657
6/22/2016149.75149.75148.75148.958,300
6/21/2016149.37149.37148.61148.8310,605
6/20/2016149.86150.70149.34149.4514,430
6/17/2016148.81148.81147.65148.3511,099
6/16/2016147.51148.57146.61148.4021,724
6/15/2016148.13149.25148.13148.137,748
6/14/2016147.98148.62147.33148.1315,334
6/13/2016150.09150.09148.65148.668,742
6/10/2016150.91150.91149.60149.9412,752
6/9/2016151.89152.09151.14151.8712,726
6/8/2016151.36152.16151.36152.0312,710
6/7/2016151.03151.79150.81151.467,273
6/6/2016150.93151.04150.24150.8214,145
6/3/2016150.38150.46149.30150.3114,590
6/2/2016149.44150.91149.44150.9110,025
6/1/2016148.66150.14148.66149.749,604
5/31/2016150.21150.21148.69149.4712,318
5/27/2016148.26149.25148.26149.256,906
5/26/2016149.08149.08148.06148.3711,176
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center