$147.00 +0.80 (%) iSh Mrngs Md-Cp Shs - NYSEARCA

Nov. 21, 2014 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKG historical data

Date Open High Low Close Volume
7/2/2014141.93141.93141.62141.647,219
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
4/24/2014135.13135.13133.82133.943,241
4/23/2014134.07134.20133.95133.976,847
4/22/2014133.80134.39133.55134.043,591
4/21/2014132.60133.37132.60133.284,159
4/17/2014132.37133.13132.19133.138,182
4/16/2014132.45132.45131.59132.445,209
4/15/2014130.65131.00129.38131.009,428
4/14/2014131.00131.00129.59130.3310,210
4/11/2014130.46131.19129.62129.8915,950
4/10/2014133.09133.09131.50131.532,426
4/9/2014133.42134.11132.85134.058,670
4/8/2014132.26132.70132.04132.704,119
4/7/2014134.12134.12131.79132.199,840
4/4/2014137.25137.25134.29134.5514,622
4/3/2014136.67136.72135.97136.265,946
4/2/2014136.73136.94136.51136.8411,339
4/1/2014135.75136.12135.54136.129,914
3/31/2014134.91135.18134.45135.0317,034
3/28/2014134.23134.23133.43133.613,361
3/27/2014132.51133.22132.16132.4755,173
3/26/2014134.58134.85132.90132.9025,142
3/25/2014134.23134.45133.66134.1217,958
3/24/2014135.09135.09133.52134.045,989
3/21/2014135.86136.19134.86134.954,719
3/20/2014134.96135.26134.68135.087,456
3/19/2014135.65135.69134.75134.753,340
3/18/2014134.53135.49134.53135.486,023
3/17/2014134.05134.51134.05134.283,837
3/14/2014132.72133.81132.72133.269,308
3/13/2014135.15135.15133.16133.162,907
3/12/2014134.56135.00134.47134.784,793
3/11/2014135.83136.20135.02135.022,351
3/10/2014136.19136.19135.08135.639,137
3/7/2014136.52136.52135.80136.148,237
3/6/2014136.27136.40136.03136.264,616
3/5/2014135.93136.05135.74135.766,047
3/4/2014135.55136.04135.55136.047,227
3/3/2014134.02134.37133.74133.995,661
2/28/2014134.87135.52134.69134.887,955
2/27/2014134.12134.69134.12134.685,033
2/26/2014134.00134.69133.89134.1115,395
2/25/2014134.19134.34133.59133.697,876
2/24/2014133.83134.81133.83134.1712,668
2/21/2014133.61133.83133.20133.4612,145
2/20/2014132.60133.22132.31133.2210,347
2/19/2014132.91133.30131.99131.9922,509
2/18/2014132.31132.58131.85132.4735,288
2/14/2014131.63132.13131.56132.016,508
2/13/2014132.10132.10130.12131.617,053
2/12/2014130.69131.65130.40130.5659,543
2/11/2014129.31130.40129.03130.197,979
2/10/2014128.55128.77128.21128.664,697
2/7/2014127.57128.39127.24128.378,164
2/6/2014125.69126.91125.69126.804,814
2/5/2014123.98124.84123.98124.845,681
Trading Center