$161.03 -0.51 (%) iSh Mrngs Md-Cp Shs - NYSE ARCA

Dec. 9, 2016 | 11:28 AM

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
12/8/2016160.83162.08160.45161.5417,173
12/7/2016158.51160.70158.51160.5417,109
12/6/2016157.15158.33157.08158.2512,850
12/5/2016156.20157.16156.20157.0512,080
12/2/2016155.64156.24155.44155.8011,763
12/1/2016156.54156.64155.36155.6029,796
11/30/2016157.54157.54156.45156.5044,299
11/29/2016156.44157.71156.44157.3115,264
11/28/2016157.71157.71156.51156.6911,312
11/25/2016157.19157.51157.19157.513,470
11/23/2016156.73156.89156.01156.8913,818
11/21/2016154.74155.66154.74155.5915,219
11/18/2016155.38155.38154.60154.7314,841
11/17/2016155.06155.07154.46154.8712,598
11/16/2016154.38154.78154.11154.4913,614
11/15/2016154.00154.98153.97154.9110,006
11/14/2016152.51154.25152.51154.149,677
11/11/2016151.85152.27151.22152.1213,923
11/10/2016152.14152.84151.02151.9338,461
11/9/2016148.37151.71148.37151.2217,115
11/8/2016149.21150.45149.09150.1014,585
11/7/2016149.15149.52148.58149.5213,983
11/4/2016146.47147.65146.47146.5813,015
11/3/2016147.07147.57146.19146.3211,779
11/2/2016147.96148.14146.72146.9112,655
11/1/2016149.81149.81147.53148.0912,280
10/31/2016149.19149.33148.69149.2822,753
10/28/2016148.65149.43148.16148.3410,683
10/27/2016149.90149.90147.98147.988,434
10/26/2016149.58149.87149.13149.4614,392
10/25/2016151.44151.44149.81149.8120,704
10/24/2016152.23152.23151.24151.334,916
10/21/2016150.66150.92150.26150.9011,804
10/20/2016151.67151.67150.67151.1913,489
10/19/2016150.93151.85150.67151.697,747
10/18/2016151.24151.44150.65150.988,604
10/17/2016150.54150.77150.18150.1816,205
10/14/2016151.40151.60150.48150.596,190
10/13/2016149.85150.82148.83150.4513,728
10/12/2016150.62151.25150.50150.82230,540
10/11/2016152.76152.76149.81150.5211,679
10/10/2016153.44153.50152.65152.6961,945
10/7/2016153.48153.48151.57152.189,871
10/6/2016152.67153.37152.18153.3412,110
10/5/2016152.79153.51152.79153.229,724
10/4/2016154.08154.08151.97152.4611,073
10/3/2016153.83154.09153.43153.8425,483
9/30/2016153.83155.09153.74154.4218,420
9/29/2016155.08155.08152.90153.4417,249
9/28/2016154.22154.75153.26154.759,145
9/27/2016153.59153.72152.89153.5813,975
9/26/2016153.40153.75153.29153.439,635
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center