$153.40 +1.99 (%) iSh Mrngs Md-Cp Shs - NYSEARCA

May. 1, 2015 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKG historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center