$140.80 -2.03 (%) iSh Mrngs Md-Cp Shs - NYSEARCA

Sep. 4, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKG historical data

Date Open High Low Close Volume
9/4/2015142.96142.96140.03140.8011,281
9/3/2015142.89144.26142.42142.8323,009
9/2/2015141.09142.24140.25142.168,935
9/1/2015142.45142.45139.18139.5212,862
8/31/2015144.50145.27143.49143.7022,267
8/28/2015144.40145.18143.95144.7527,233
8/27/2015142.16144.82141.99144.2449,866
8/26/2015138.16140.86137.55140.7044,085
8/25/2015141.56144.00136.79136.7945,943
8/24/2015143.40143.4058.52138.61156,363
8/21/2015147.32147.38144.54144.6436,144
8/20/2015150.49150.60148.17148.4310,369
8/19/2015152.33152.50151.17151.6110,224
8/18/2015153.23153.29152.51152.895,322
8/17/2015151.79153.14151.50153.116,610
8/14/2015151.01152.19151.01152.1913,240
8/13/2015151.60151.85150.85151.236,324
8/12/2015150.42151.79148.99151.7712,687
8/11/2015151.58151.85150.91151.5912,552
8/10/2015151.73152.91151.73152.689,721
8/7/2015150.29150.74150.12150.718,391
8/6/2015152.24152.24149.82150.497,392
8/5/2015152.53153.23151.81151.9815,287
8/4/2015151.87152.26151.18151.3216,733
8/3/2015152.42152.42151.06151.448,396
7/31/2015152.16152.69151.95152.178,549
7/30/2015151.38151.94150.97151.8710,417
7/29/2015150.23151.33150.23151.316,454
7/28/2015148.97150.13148.16149.8214,378
7/27/2015148.87148.87147.89148.2318,790
7/24/2015150.72150.72148.96149.2118,235
7/23/2015152.29152.29150.39150.545,884
7/22/2015151.14151.78151.14151.559,293
7/21/2015152.60152.60151.34151.4925,898
7/20/2015152.53152.85152.19152.2817,515
7/17/2015153.60153.60152.16152.408,003
7/16/2015153.90153.90153.04153.2110,664
7/15/2015154.07154.07152.46152.8412,051
7/14/2015152.81153.85152.81153.797,812
7/13/2015152.53153.01152.34152.709,916
7/10/2015151.17151.66150.89151.369,787
7/9/2015151.12152.18149.58149.7516,158
7/8/2015151.19151.19149.55149.6314,958
7/7/2015151.83152.44149.66152.2011,376
7/6/2015150.58151.94150.57151.2416,389
7/2/2015152.45152.45151.41151.8137,325
7/1/2015152.49155.51151.15151.8919,543
6/30/2015152.07152.07150.82150.9917,161
6/29/2015152.53153.01150.20150.7012,685
6/26/2015154.40154.40153.43153.5010,860
6/25/2015154.96154.96153.73154.057,204
6/24/2015155.64155.64154.03154.3316,031
6/23/2015156.30156.31155.74156.006,946
6/22/2015156.84156.84155.93156.087,867
6/19/2015155.88155.97155.18155.828,421
6/18/2015155.00156.15155.00155.8610,090
6/17/2015154.79154.79153.64154.279,207
6/16/2015153.21154.30153.21154.256,350
6/15/2015153.25153.61152.57153.3512,996
6/12/2015154.79154.79154.18154.192,743
6/11/2015154.93155.17154.80154.8810,445
6/10/2015153.55154.74153.55154.5111,889
6/9/2015153.54153.54152.78152.969,096
6/8/2015154.62154.62153.35153.357,186
6/5/2015154.46154.51153.92154.499,203
6/4/2015155.13155.13154.11154.126,967
6/3/2015156.07156.19155.45155.5728,688
6/2/2015154.93155.80154.47155.2622,925
6/1/2015155.33155.60154.88155.257,932
5/29/2015155.68155.80154.77154.9946,176
5/28/2015155.99155.99155.27155.6518,531
5/27/2015155.58156.25155.20156.1912,430
5/26/2015156.04156.10154.42154.8420,893
5/22/2015156.46156.82156.46156.7156,991
5/21/2015156.26156.73156.26156.548,967
5/20/2015156.09156.89156.09156.447,792
5/19/2015156.97156.97155.89156.0914,926
5/18/2015155.26156.32155.26156.2820,126
5/15/2015154.92155.29154.87155.297,761
5/14/2015153.91154.85153.91154.8111,408
5/13/2015153.91153.99153.31153.427,776
5/12/2015153.33153.69152.40153.449,163
5/11/2015154.23154.28153.75153.777,597
5/8/2015154.04154.59153.98154.145,828
5/7/2015151.78152.55151.49152.285,564
5/6/2015152.20152.20150.96151.548,004
5/5/2015153.92153.92151.71151.8421,995
5/4/2015154.17154.24153.69153.9712,171
5/1/2015152.18153.61152.14153.407,307
4/30/2015152.78152.78151.30151.418,524
4/29/2015152.94153.26152.25152.6810,557
4/28/2015153.41153.64152.54153.5311,078
4/27/2015155.05155.05153.34153.42231,158
4/24/2015155.20155.20153.96154.3010,057
4/23/2015153.80155.07153.80154.7010,679
4/22/2015153.75154.05153.14154.017,309
4/21/2015153.42154.40153.31153.559,289
4/20/2015153.31153.75153.30153.427,231
4/17/2015153.07153.14151.92152.5016,334
4/16/2015154.77154.77153.97154.2311,334
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!