ISHARES MORNINGSTAR MID CORE I $117.70

up +1.18


17/5/2013 04:17 PM  |  NYSEARCA : JKG  |  Industries :
Type:

JKG historical data

Date Open High Low Close Volume
5/17/2013 116.96 117.83 116.96 117.70 106
5/16/2013 117.33 117.38 116.52 116.52 83
5/15/2013 116.62 117.35 116.62 117.33 266
5/14/2013 115.34 116.71 115.34 116.53 69
5/13/2013 115.23 115.37 115.03 115.26 31
5/10/2013 114.70 115.48 114.70 115.48 18
5/9/2013 114.75 115.01 114.40 114.68 56
5/8/2013 114.63 114.65 114.42 114.55 36
5/7/2013 113.59 114.23 113.59 114.23 11
5/6/2013 112.94 113.56 112.93 113.53 94
5/3/2013 113.06 113.27 112.89 113.00 43
5/2/2013 110.76 111.57 110.66 111.57 52
5/1/2013 111.15 111.24 110.06 110.06 163
4/30/2013 111.21 111.42 110.81 111.37 17
4/29/2013 111.14 111.29 111.03 111.10 40
4/26/2013 111.16 111.16 110.26 110.64 26
4/25/2013 111.02 111.64 110.86 111.32 43
4/24/2013 110.32 110.67 110.30 110.62 17
4/23/2013 109.69 110.13 109.67 109.88 41
4/22/2013 108.21 109.19 108.13 109.10 22
4/19/2013 107.54 108.66 107.54 108.63 19
4/18/2013 108.09 108.34 107.47 107.47 24
4/17/2013 109.37 109.37 107.42 108.06 23
4/16/2013 109.15 109.69 108.99 109.65 32
4/15/2013 110.31 110.31 108.23 108.40 95
4/12/2013 111.64 111.72 111.14 111.54 24
4/11/2013 111.98 112.39 111.94 112.02 28
4/10/2013 110.76 111.58 110.76 111.56 71
4/9/2013 110.39 110.61 109.74 110.28 45
4/8/2013 109.53 110.17 109.05 110.16 48
4/5/2013 107.80 109.15 107.73 109.15 114
4/4/2013 109.17 109.27 108.92 109.25 228
4/3/2013 109.19 109.25 108.37 108.70 35
4/2/2013 110.87 111.03 110.36 110.42 33
4/1/2013 111.49 111.49 110.33 110.42 61
3/28/2013 111.25 111.27 110.71 111.27 74
3/27/2013 110.37 110.78 110.12 110.78 25
3/26/2013 110.65 110.72 110.34 110.72 24
3/25/2013 110.77 110.77 109.62 109.92 14
3/22/2013 110.38 110.52 110.38 110.52 28
3/21/2013 110.52 110.88 110.41 110.41 130
3/20/2013 110.82 111.38 110.69 111.27 137
3/19/2013 110.96 110.96 109.41 110.08 80
3/18/2013 110.05 111.15 109.98 110.57 160
3/15/2013 111.10 111.32 110.79 111.01 99
3/14/2013 111.00 111.51 110.96 111.51 110
3/13/2013 110.33 110.75 110.07 110.61 95
3/12/2013 110.41 110.53 110.09 110.25 87
3/11/2013 109.94 110.41 109.94 110.36 63
3/8/2013 109.72 110.16 109.46 110.16 161
3/7/2013 109.21 109.50 109.21 109.42 67
3/6/2013 109.30 110.81 108.97 109.18 63
3/5/2013 108.05 109.05 108.05 109.05 82
3/4/2013 106.95 107.58 106.65 107.58 64
3/1/2013 106.74 107.29 106.15 107.00 58
2/28/2013 107.50 107.63 107.26 107.26 27
2/27/2013 105.44 107.46 105.44 107.22 69
2/26/2013 105.21 105.74 104.59 105.57 47
2/25/2013 107.77 107.77 105.00 105.00 33
2/22/2013 106.37 107.01 106.37 107.01 37
2/21/2013 105.88 106.24 105.54 106.05 68
2/20/2013 108.70 108.70 106.95 106.95 60
2/19/2013 108.36 108.86 108.36 108.82 121
2/15/2013 108.47 108.51 108.08 108.25 28
2/14/2013 107.73 108.50 107.73 108.34 39
2/13/2013 107.95 107.95 107.66 107.66 24
2/12/2013 107.34 107.67 107.34 107.53 28
2/11/2013 107.15 107.21 107.12 107.18 38
2/8/2013 106.69 107.25 106.69 107.25 168
2/7/2013 106.38 106.46 105.83 106.34 75
2/6/2013 105.92 106.65 105.92 106.39 123
2/5/2013 105.74 106.30 105.72 106.30 54
2/4/2013 105.73 106.05 105.36 105.53 106
2/1/2013 106.04 106.43 106.04 106.36 79
1/31/2013 105.36 105.69 105.18 105.52 80
1/30/2013 106.18 106.18 105.78 105.85 135
1/29/2013 105.58 106.15 105.58 106.13 61
1/28/2013 105.75 105.75 105.29 105.54 86
1/25/2013 105.40 105.63 105.19 105.58 75
1/24/2013 105.28 105.48 104.78 105.06 39
1/23/2013 104.88 104.99 104.69 104.91 63
1/22/2013 104.34 104.88 104.18 104.88 159
1/18/2013 103.99 104.33 103.76 104.31 96
1/17/2013 103.27 104.09 103.27 103.96 104
1/16/2013 102.77 103.00 102.63 102.88 90
1/15/2013 102.12 103.00 102.12 103.00 77
1/14/2013 102.13 102.49 102.13 102.39 151
1/11/2013 102.60 102.60 102.17 102.40 62
1/10/2013 102.78 102.78 101.95 102.54 56
1/9/2013 102.02 102.15 101.87 102.08 119
1/8/2013 101.82 101.82 101.15 101.42 425
1/7/2013 101.54 101.85 101.54 101.80 114
1/4/2013 101.57 102.10 101.57 101.91 68
1/3/2013 101.13 101.69 101.13 101.17 35
1/2/2013 101.12 102.60 100.55 101.25 141
12/31/2012 97.11 98.80 97.11 98.60 138
12/28/2012 97.51 97.91 97.12 97.12 103
12/27/2012 98.44 98.44 97.24 98.20 205
12/26/2012 99.03 99.03 98.25 98.41 46
12/24/2012 98.94 98.94 98.82 98.85 21
Marketplace
Trading Center