$127.59 +0.42 (%) iSh Mrngs Md-Cp Shs - NYSEARCA

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKG historical data

Date Open High Low Close Volume
2/10/2016127.90129.20127.57127.5959,696
2/9/2016126.02127.84125.77127.1720,354
2/8/2016128.78128.78125.81127.2733,785
2/5/2016132.39132.39129.99130.148,933
2/4/2016131.86133.70131.86132.8910,745
2/3/2016132.26132.32129.37132.1834,179
2/2/2016135.91135.91131.09131.3827,925
2/1/2016132.78134.78132.36134.2713,075
1/29/2016130.87133.73130.87133.7018,818
1/28/2016131.98131.98129.93130.1314,644
1/27/2016131.73132.67130.19130.7911,085
1/26/2016129.86131.88129.86131.8820,081
1/25/2016131.11131.11129.19129.1911,447
1/22/2016130.73131.97130.73131.6217,353
1/21/2016128.55130.14128.40128.8215,421
1/20/2016127.58129.20124.42128.6369,048
1/19/2016131.19131.19128.13129.4639,180
1/15/2016129.24130.15128.20129.8554,089
1/14/2016131.69133.06129.71132.2159,518
1/13/2016135.06135.06131.04131.1059,515
1/12/2016135.03135.13133.13134.3110,666
1/11/2016134.52134.96132.76133.9520,082
1/8/2016136.47136.47133.88134.118,550
1/7/2016137.03137.62135.52135.8059,101
1/6/2016139.74140.15138.48139.2116,418
1/5/2016142.07142.07140.70141.5724,467
1/4/2016140.85141.22139.93141.2221,031
12/31/2015143.85144.28143.06143.0618,789
12/30/2015145.14145.14144.21144.3511,030
12/29/2015144.47145.32144.45144.9719,007
12/28/2015143.57143.72142.57143.7218,737
12/24/2015144.16144.47143.81144.473,456
12/23/2015144.44144.82143.57144.7915,678
12/22/2015142.19143.42141.86143.0916,994
12/21/2015141.51141.87140.63141.6224,466
12/18/2015141.94141.94140.56140.5821,984
12/17/2015145.25145.28142.51142.6216,686
12/16/2015143.58145.15142.91144.9422,148
12/15/2015142.22143.35142.22143.0932,065
12/14/2015141.93142.23140.16141.5844,779
12/11/2015143.00143.17141.58141.9510,082
12/10/2015143.86145.06143.78144.2722,318
12/9/2015144.87146.47143.64144.0010,551
12/8/2015145.22145.80144.56145.1022,970
12/7/2015147.52147.52145.81146.168,233
12/4/2015146.62147.89146.62147.748,628
12/3/2015148.73148.73145.22145.7015,511
12/2/2015150.10150.10148.05148.119,465
12/1/2015149.16149.98148.85149.9825,089
11/30/2015149.61149.61148.16148.2720,367
11/27/2015148.89149.05148.62148.992,669
11/25/2015148.68148.97148.40148.8820,915
11/24/2015147.30148.58146.93148.369,640
11/23/2015148.13148.48147.35147.8714,707
11/20/2015147.62148.09147.26147.657,877
11/19/2015146.93147.34146.70147.0310,329
11/18/2015145.53147.18145.07146.9711,422
11/17/2015144.77145.92144.34144.8310,539
11/16/2015143.24144.51142.74144.4812,896
11/13/2015143.75144.05142.84143.089,589
11/12/2015145.80145.80144.46144.4615,349
11/11/2015147.26147.33146.49146.567,025
11/10/2015146.34147.12145.90147.1211,875
11/9/2015148.26148.26146.17146.7017,958
11/6/2015149.09149.09147.60148.598,329
11/5/2015148.98148.98148.00148.837,864
11/4/2015149.26149.26148.46148.524,661
11/3/2015149.20149.53148.72148.969,300
10/30/2015147.79148.20147.41147.539,430
10/29/2015147.56147.60146.92147.557,590
10/28/2015146.15148.04146.13148.0210,258
10/27/2015145.73145.79144.67145.519,844
10/26/2015146.32146.32145.81146.1911,760
10/23/2015146.96146.96145.81146.4247,633
10/22/2015144.88146.24144.68145.919,073
10/21/2015146.48146.48143.80143.9427,360
10/20/2015145.45145.74145.09145.6710,517
10/19/2015145.18145.55144.95145.418,627
10/16/2015145.41145.54144.80145.499,957
10/15/2015143.86145.07143.39145.077,201
10/14/2015144.35144.67143.31143.496,271
10/13/2015144.67145.70143.95144.127,364
10/12/2015145.75145.75144.98145.408,526
10/9/2015145.77145.77144.98145.385,190
10/8/2015143.45145.61143.45145.616,218
10/7/2015142.80143.76142.07143.7110,328
10/6/2015142.55142.59141.53141.895,477
10/5/2015140.99142.73140.99142.646,552
10/2/2015136.12139.62135.74139.6215,050
10/1/2015138.14138.14136.14137.7420,200
9/30/2015136.80137.81135.92137.8113,992
9/29/2015135.63135.67134.45135.1711,929
9/28/2015138.96138.96135.16135.3712,337
9/25/2015141.06141.06138.92139.057,846
9/24/2015140.44140.44138.62140.1110,279
9/23/2015142.04142.04140.87141.086,003
9/22/2015142.55142.55140.91141.548,153
9/21/2015144.11144.75143.47143.677,281
9/18/2015144.13144.59143.09143.287,612
9/17/2015146.64147.07145.89145.916,654
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center