$142.79 -0.52 (%) iSh Mrngs Md-Cp Shs - NYSEARCA

Sep. 19, 2014 | 03:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKG historical data

Date Open High Low Close Volume
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
9/2/2014144.35144.35143.82143.9710,318
8/29/2014143.78144.44143.20143.637,633
8/28/2014142.84143.15142.36143.099,386
8/27/2014143.40143.42142.90143.128,193
8/26/2014143.46143.49142.85143.195,265
8/25/2014143.28143.28142.87142.975,052
8/22/2014142.57142.77142.19142.694,396
8/21/2014142.36142.75142.32142.714,299
8/20/2014141.67142.51141.67142.4614,105
8/19/2014141.89141.99141.82141.944,911
8/18/2014140.91141.34140.75141.3410,277
8/15/2014140.86140.86139.24139.715,235
8/14/2014139.83140.03139.72140.037,862
8/13/2014139.04139.49138.76139.303,394
8/12/2014138.61139.16138.10138.504,960
8/11/2014138.71139.33138.71138.953,648
8/8/2014136.88138.17136.66138.162,397
8/7/2014137.78137.79136.20136.5310,489
8/6/2014137.10137.72137.10137.373,585
8/5/2014137.84138.20137.29137.2910,629
8/4/2014137.68138.23136.92138.236,571
8/1/2014137.31137.63136.43137.3216,556
7/31/2014139.53139.53137.46137.5116,890
7/30/2014140.34140.51139.63140.147,535
7/29/2014140.78141.13140.42140.424,359
7/28/2014140.98141.06140.34140.865,766
7/25/2014140.85141.22140.74140.805,560
7/24/2014141.73142.00141.57141.574,059
7/23/2014141.68141.68140.92141.216,617
7/22/2014141.63141.80141.40141.659,781
7/21/2014140.77141.09140.58140.993,252
7/18/2014140.19141.35140.19141.194,595
7/17/2014140.76141.26139.90139.904,805
7/16/2014141.26141.36140.88141.228,499
7/15/2014141.34141.34140.81141.115,444
7/14/2014141.68141.68141.34141.408,719
7/11/2014140.37140.78140.36140.6755,533
7/10/2014139.57140.80139.57140.798,178
7/9/2014141.57141.57141.06141.535,148
7/8/2014141.59141.59140.52140.8615,965
7/7/2014142.55142.55141.49141.527,059
7/3/2014142.15142.53142.15142.531,760
7/2/2014141.93141.93141.62141.647,219
7/1/2014141.30142.34141.28142.0031,270
6/30/2014140.58141.04140.45141.0420,607
6/27/2014139.75140.53139.75140.444,803
6/26/2014139.12139.95139.12139.843,159
6/25/2014139.18140.11139.18140.114,952
6/24/2014140.17140.80139.36139.464,432
6/20/2014140.37140.98140.37140.983,853
6/19/2014140.38140.38139.74140.133,030
6/18/2014139.42139.54139.13139.547,638
6/17/2014139.64139.86139.57139.574,268
6/16/2014138.68138.82138.25138.523,645
6/13/2014137.96138.63137.96138.474,047
6/12/2014139.38139.38137.99138.234,636
6/11/2014139.14139.24138.72139.1017,243
6/10/2014139.59139.81139.36139.557,075
6/9/2014140.07140.32139.97139.982,558
6/6/2014139.32139.59139.32139.592,771
6/5/2014137.70138.92137.69138.834,063
6/4/2014137.25137.95137.25137.954,009
6/3/2014137.19137.53137.13137.472,693
6/2/2014137.22137.43136.57137.433,850
5/30/2014137.08137.10136.75137.104,430
5/29/2014136.71136.77136.71136.711,877
5/28/2014136.70136.79136.32136.793,257
5/27/2014136.47136.62136.38136.606,237
5/23/2014135.12135.80135.12135.773,346
5/22/2014135.15135.22135.15135.203,546
5/21/2014134.23134.66134.00134.663,713
5/20/2014134.73134.73133.71133.831,900
5/19/2014134.79135.01134.79134.933,781
5/16/2014133.64134.23133.47134.232,529
5/15/2014133.27133.63132.72133.614,482
5/13/2014136.41136.45135.68135.713,664
5/12/2014134.46135.92134.46135.904,422
5/8/2014134.00135.26133.40133.894,377
5/7/2014133.54134.07132.92134.047,105
5/6/2014133.84133.84133.05133.054,964
5/5/2014132.83133.99132.81133.994,892
5/2/2014134.18134.54133.83133.895,451
5/1/2014133.43134.17133.21133.625,166
4/30/2014132.48133.34132.46133.342,691
4/29/2014132.80132.91132.55132.844,879
4/28/2014133.11133.11130.99132.564,916
4/25/2014133.30133.43132.35132.657,849
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center