$134.67 +1.14 (%) iSh Mrngs Md-Cp Shs - NYSEARCA

Oct. 20, 2014 | 03:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKG historical data

Date Open High Low Close Volume
10/22/201077.3777.5577.3277.486,310
10/21/201078.0778.1076.9177.275,945
10/20/201076.4077.6776.4077.263,066
10/19/201077.1777.2576.0476.047,697
10/18/201077.8677.8677.4077.684,240
10/15/201078.3978.3977.2477.425,950
10/14/201077.7477.7476.9777.045,011
10/13/201077.4878.2477.3377.8750,283
10/12/201076.5277.2876.5277.281,749
10/11/201076.7376.9576.7276.881,693
10/8/201075.8576.7675.8576.761,818
10/7/201075.8575.8575.4775.841,335
10/6/201075.9176.3875.5075.6711,622
10/5/201074.9476.1574.9476.157,159
10/4/201074.6774.6773.9874.339,814
10/1/201075.3875.3874.5674.9516,888
9/30/201075.4375.4374.3874.928,948
9/29/201074.6375.0974.6374.762,330
9/28/201074.6774.6773.6574.472,314
9/27/201074.7174.7174.3074.502,410
9/24/201073.6474.5373.6474.535,846
9/23/201073.3173.8272.9772.9928,676
9/22/201074.1674.6273.7073.843,033
9/21/201074.6574.7274.3474.4421,086
9/20/201074.5774.9374.4074.932,547
9/17/201073.6573.6573.4373.555,376
9/16/201073.2573.2573.0273.162,951
9/15/201073.0473.2772.7473.181,279
9/14/201073.0573.4472.6273.155,643
9/13/201072.7373.1372.7373.131,843
9/10/201072.0072.1071.7971.964,958
9/9/201072.5972.6471.5171.7735,443
9/8/201071.5272.0671.5271.6725,693
9/7/201072.1172.1171.4471.44904
9/3/201072.4172.4571.7972.275,626
9/2/201070.3271.3970.2971.382,539
9/1/201069.0170.2969.0170.2912,728
8/31/201067.9268.3567.5767.747,200
8/30/201068.9269.1868.0868.0841,200
8/27/201068.4268.9968.0168.996,100
8/26/201068.3568.3567.8468.001,500
8/25/201067.4368.2866.9568.2836,100
8/24/201067.6668.2067.4467.8014,200
8/23/201069.7870.0469.0869.093,300
8/20/201069.3669.4868.8469.481,400
8/19/201070.4370.4369.4269.757,500
8/18/201070.4871.2070.3470.994,200
8/17/201070.2371.0770.2370.722,900
8/16/201068.8269.5268.8269.183,000
8/13/201069.1269.6169.1269.1921,600
8/12/201068.5469.6368.5469.468,600
8/11/201070.5470.5469.7769.962,300
8/10/201071.9372.5071.7372.186,000
8/9/201073.2473.2472.7973.074,200
8/6/201071.9172.5771.6372.413,200
8/5/201072.5172.8472.3772.813,000
8/4/201072.7172.9672.3572.961,500
8/3/201072.3572.6672.2172.4413,400
8/2/201072.4572.8772.4572.876,700
7/30/201070.0871.4270.0871.4223,400
7/29/201071.9171.9170.4871.404,000
7/28/201071.8372.0271.2471.3418,200
7/27/201072.7672.7672.0072.062,600
7/26/201071.6572.4271.3372.346,300
7/23/201070.6571.3470.5771.333,700
7/22/201069.6170.5969.6170.4410,600
7/21/201069.6969.8168.7468.744,000
7/20/201067.6769.6167.6769.612,000
7/19/201068.2468.2467.6768.242,600
7/16/201069.7169.7167.8868.0327,000
7/15/201070.4270.4269.2670.306,800
7/14/201070.2470.3469.7869.893,200
7/13/201069.7270.4969.7270.4920,000
7/12/201068.9469.3068.4868.861,300
7/9/201068.2068.9668.2068.962,400
7/8/201067.9267.9267.5667.872,900
7/7/201065.3066.9565.3066.945,400
7/6/201066.3666.8264.8764.902,000
7/2/201066.3266.3264.9565.5020,400
7/1/201065.9766.0864.4365.8325,900
6/30/201067.0867.3266.0266.175,800
6/29/201068.0168.0166.1866.579,000
6/28/201069.4369.4369.4369.43200
6/25/201068.7969.5368.5969.231,600
6/24/201069.1969.5868.7768.771,500
6/23/201070.0270.4469.5170.443,100
6/22/201071.9371.9370.7770.78900
6/21/201073.3073.3072.1072.102,300
6/18/201072.9072.9072.2372.307,300
6/17/201073.1173.1171.8272.412,600
6/16/201072.8272.9272.6572.921,000
6/15/201071.6772.8771.6772.871,200
6/14/201071.3271.9470.8570.854,100
6/11/201069.4470.5469.4470.546,100
6/10/201069.3870.0168.9470.0114,100
6/9/201067.9969.2567.9968.184,600
6/8/201066.6367.3766.0167.367,900
6/7/201068.6468.7466.8967.049,000
6/4/201069.8870.1568.3768.372,500
6/3/201070.8971.4370.8371.342,700
Trading Center