$151.81 -0.08 (%) iSh Mrngs Md-Cp Shs - NYSEARCA

Jul. 2, 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
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
4/15/2015154.67155.10154.43154.8215,199
4/14/2015154.26154.26153.03153.927,052
4/13/2015154.72154.83153.80153.958,585
4/10/2015154.68154.75154.36154.557,372
4/9/2015154.69154.93153.90154.5811,949
4/8/2015154.58154.58153.90153.907,150
4/7/2015154.63155.06153.99153.9912,857
4/6/2015152.96155.16152.96154.8520,683
4/2/2015153.12154.20153.07153.8422,883
4/1/2015153.59153.59152.17152.6919,231
3/31/2015153.94154.35153.31153.7314,229
3/30/2015153.45154.49153.40154.3515,423
3/27/2015151.28152.29150.92152.279,843
3/26/2015150.98151.59150.45151.0812,144
3/25/2015154.01154.01151.30151.3327,509
3/24/2015154.96154.96154.05154.328,236
3/23/2015155.41155.68155.12155.1315,647
3/20/2015154.30155.35154.26155.2527,792
3/19/2015154.32154.32153.33153.7613,540
3/18/2015152.35155.10151.67154.4621,615
3/17/2015152.14152.69151.75152.4312,935
3/16/2015151.53152.65151.48152.5811,323
3/13/2015151.65151.65149.90150.9622,898
3/11/2015150.22150.47149.46150.0837,216
3/10/2015150.57150.75149.65149.6622,447
3/9/2015151.72152.21151.30151.6221,102
3/6/2015152.74152.74150.90151.2018,143
3/5/2015153.44153.48152.95153.4410,548
3/4/2015153.23153.42152.32152.9520,572
3/3/2015154.41154.41153.31153.8618,021
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
  • Showing 1-100 of 1,253 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!