$153.86 -0.76 (%) iSh Mrngs Md-Cp Shs - NYSEARCA

Mar. 3, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKG historical data

Date Open High Low Close Volume
3/2/2015153.56154.62153.50154.6218,491
2/27/2015153.65153.65153.23153.2413,507
2/26/2015154.67154.67153.08153.5911,332
2/25/2015153.93154.94153.93154.3627,817
2/24/2015154.28154.42153.85154.3612,426
2/23/2015154.11154.16153.60154.1519,118
2/20/2015153.33154.39152.56154.3911,073
2/19/2015152.90153.76152.90153.5315,111
2/18/2015152.95153.57152.88153.3423,796
2/17/2015152.72153.34152.16153.1333,477
2/13/2015152.13152.85152.13152.8312,085
2/12/2015150.86151.86150.80151.8616,880
2/11/2015149.82150.12149.21149.9713,547
2/10/2015149.58150.30148.18149.8519,417
2/9/2015148.82149.27148.20148.5412,681
2/6/2015149.79150.01148.63148.9816,204
2/5/2015149.49149.95149.35149.8018,725
2/4/2015148.27148.99148.00148.3614,425
2/3/2015147.43149.41147.43149.2923,774
2/2/2015145.73146.55143.83146.419,812
1/30/2015146.14146.37144.81144.9713,830
1/29/2015146.00146.98145.00146.9422,024
1/28/2015148.59148.59145.46145.8640,019
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center