$147.51 -0.89 (%) iSh Mrngs Md-Cp Shs - NYSEARCA

Jan. 27, 2015 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKG historical data

Date Open High Low Close Volume
1/27/2015147.00148.12146.34147.5126,987
1/26/2015147.42148.40147.29148.408,944
1/23/2015148.00148.00147.15147.2911,727
1/22/2015146.61147.89145.62147.549,469
1/21/2015144.33146.09144.33145.6719,144
1/20/2015145.49145.49143.54144.5625,728
1/16/2015142.71144.60142.65144.6010,016
1/15/2015145.11145.11143.07143.0810,856
1/14/2015143.51144.44142.90144.4416,690
1/13/2015146.05147.12143.59144.6013,757
1/12/2015146.12146.27144.44145.0423,279
1/9/2015147.26147.26146.27146.559,012
1/8/2015146.00147.43146.00147.3864,218
1/6/2015144.71145.00142.31143.2819,455
1/5/2015146.77146.77144.37144.9926,239
1/2/2015148.44148.58146.37147.1619,799
12/31/2014149.38149.38147.42147.4213,848
12/30/2014149.37149.41148.69148.6916,370
12/29/2014149.21149.87149.21149.435,748
12/26/2014149.03149.61149.03149.3520,961
12/24/2014149.45149.45148.82148.824,627
12/23/2014149.27149.95149.27149.747,798
12/22/2014148.72148.77148.02148.7718,024
12/19/2014148.00148.70147.55148.4930,930
12/18/2014147.05147.42146.17147.4215,955
12/17/2014142.32144.90141.99144.909,201
12/16/2014142.22144.05141.95141.959,174
12/15/2014144.12144.51142.41143.0721,214
12/12/2014143.85144.89143.47143.479,482
12/11/2014145.69146.64145.69145.767,261
12/10/2014146.52146.54144.70144.7611,763
12/9/2014145.67147.19145.46147.0710,006
12/8/2014148.13148.55146.62146.9311,576
12/5/2014148.44148.59148.26148.2912,649
12/4/2014147.82148.20147.75148.017,459
12/3/2014147.37148.23147.37148.166,182
12/2/2014146.08146.79145.99146.7910,880
12/1/2014147.57147.57145.85145.858,237
11/28/2014148.32148.32147.49147.494,675
11/26/2014147.96148.16147.68147.9913,868
11/25/2014148.17148.34147.64148.058,424
11/24/2014147.20147.80147.20147.807,915
11/21/2014149.06149.06146.65147.0030,886
11/20/2014145.10146.46145.10146.207,164
11/19/2014145.51145.74144.91145.527,363
11/18/2014145.02146.02145.02145.7210,424
11/17/2014144.82144.82144.39144.697,409
11/14/2014144.89145.00144.68144.697,007
11/13/2014145.30145.30144.26144.8516,286
11/12/2014144.30145.37144.30145.178,677
11/11/2014145.00145.00144.64144.857,026
11/10/2014144.62145.00144.49144.7725,513
11/7/2014144.77144.77144.02144.3010,696
11/6/2014143.60144.65143.60144.6311,929
11/5/2014145.62145.62143.20143.5714,247
11/4/2014143.31143.46142.54143.0810,463
11/3/2014143.80144.55143.78143.8718,837
10/31/2014144.47144.47143.09143.5719,051
10/30/2014140.72142.01140.15141.6933,820
10/29/2014141.67141.78140.01141.0160,389
10/28/2014139.89141.03139.57141.0312,441
10/27/2014139.15139.18138.25138.8214,092
10/24/2014138.46139.47138.31139.4014,028
10/23/2014138.55139.23137.88138.4411,270
10/22/2014138.68138.71136.66136.7133,480
10/21/2014136.41138.12135.72138.12170,354
10/20/2014133.59134.68133.59134.678,812
10/17/2014133.42134.13133.00133.5222,059
10/16/2014128.69132.12126.46131.8126,387
10/15/2014129.21131.11127.60130.6941,895
10/14/2014130.55132.08130.48130.9112,086
10/13/2014132.55132.60129.83129.8319,388
10/10/2014134.58134.70132.65132.6711,217
10/9/2014137.56137.56134.77134.775,718
10/8/2014135.39137.82135.26137.7913,030
10/7/2014137.30137.68136.11136.118,535
10/6/2014138.94139.13137.75138.336,758
10/3/2014138.98138.98137.49138.457,315
10/2/2014137.17137.35135.15137.0615,171
10/1/2014138.59138.59136.47137.068,249
9/30/2014140.20140.20138.82139.164,601
9/29/2014138.78139.93138.78139.6912,833
9/26/2014139.55140.44139.17140.3412,767
9/25/2014140.65140.65138.96139.459,483
9/24/2014140.34141.02139.80141.005,787
9/23/2014140.95141.45140.47140.509,768
9/22/2014142.73142.73141.43141.524,146
9/19/2014143.67143.72142.62142.7911,362
9/18/2014143.26143.32143.01143.314,769
9/17/2014142.71143.12142.45142.718,170
9/16/2014141.50142.96141.50142.7611,341
9/15/2014142.74142.74141.65141.847,669
9/12/2014143.29143.29142.13142.5713,506
9/11/2014143.02143.86143.02143.8646,938
9/10/2014143.78143.78142.99143.6546,153
9/9/2014144.67144.67143.61143.6210,137
9/8/2014144.74145.07144.13144.566,911
9/5/2014144.41144.82143.75144.8222,467
9/4/2014144.37145.03143.87143.879,813
9/3/2014144.81144.81144.07144.1513,712
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center