$150.23 +0.94 (%) iSh Mrngs Md-Cp Shs - NYSE ARCA

Jul. 1, 2016 | 11:06 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKG historical data

Date Open High Low Close Volume
11/23/201295.8196.3395.8196.331,327
11/21/201295.3895.5295.2295.3910,256
11/20/201294.9295.2794.8795.233,538
11/19/201294.3694.7891.7294.772,314
11/16/201292.9693.2392.2593.233,431
11/15/201293.2393.2392.5692.777,166
11/14/201294.3694.5392.8992.8915,451
11/13/201293.8194.9493.8194.554,131
11/12/201294.6894.6894.1894.413,707
11/9/201294.1095.2594.0094.4337,996
11/8/201295.6595.7594.5394.7721,020
11/7/201296.3896.3895.0695.894,278
11/6/201297.1597.6897.1597.433,221
11/5/201295.9496.5695.9496.548,532
11/2/201297.5697.5696.0896.093,940
11/1/201295.4697.2195.4697.212,445
10/31/201295.2695.3394.8895.312,546
10/26/201294.6794.9094.2594.802,894
10/25/201294.6194.6994.2194.642,540
10/24/201295.0495.0494.0894.174,234
10/23/201294.3194.7493.7394.743,299
10/22/201295.5295.5794.9695.544,178
10/19/201296.8396.8395.3895.575,688
10/18/201297.1297.3897.0697.333,651
10/17/201296.7597.2996.7397.252,756
10/16/201296.5496.8796.4996.875,326
10/15/201295.2795.7694.8595.7610,063
10/12/201295.5395.5394.9795.04947
10/11/201296.0596.0595.5095.562,000
10/10/201295.4395.4394.9594.952,195
10/9/201296.5296.7195.7895.911,478
10/8/201296.2096.8796.2096.7830,194
10/5/201297.5397.7597.2197.211,334
10/4/201296.4296.9096.4296.901,255
10/3/201296.0696.2995.7395.972,249
10/2/201295.7195.8395.5095.836,112
10/1/201295.9396.0695.3795.516,324
9/28/201295.0495.6895.0495.482,537
9/27/201295.1695.8494.8695.845,438
9/26/201295.3495.3494.4994.742,655
9/25/201297.1297.1295.3495.3816,317
9/24/201296.9597.1996.9297.092,013
9/21/201298.0498.1097.5097.503,312
9/20/201297.3197.4697.0097.433,558
9/19/201297.7498.0997.7498.094,285
9/18/201297.7297.7297.4297.613,620
9/17/201298.4398.4997.8997.893,467
9/14/201298.4699.3698.4698.6711,038
9/13/201296.8098.3796.8098.055,910
9/12/201297.2197.2296.9097.042,544
9/11/201296.5096.8496.4196.795,012
9/10/201297.0397.0796.4896.482,587
9/7/201296.7497.1296.7496.952,448
9/6/201295.0596.6195.0596.451,906
9/5/201294.7194.7294.3194.563,618
9/4/201293.7394.8293.7394.693,457
8/31/201294.2094.5194.1994.513,161
8/30/201294.1394.1393.8293.837,862
8/29/201294.4794.7894.1494.6510,491
8/28/201294.1294.5794.1294.423,451
8/27/201295.0495.0594.4194.534,398
8/24/201293.9194.7993.9194.5616,539
8/23/201294.4194.4493.9894.1116,680
8/22/201294.6194.8794.4294.785,377
8/21/201295.5395.7594.8094.8031,107
8/20/201295.3295.3294.7895.058,080
8/17/201295.3595.4895.1795.483,060
8/16/201294.5395.2894.5395.282,377
8/15/201293.9694.3793.9694.372,770
8/14/201294.4894.5794.0594.056,146
8/13/201294.1094.2493.5494.069,527
8/10/201293.7294.2493.6594.24124,787
8/9/201293.7094.1893.7094.08737
8/8/201293.5293.9393.4693.7917,821
8/7/201293.7494.1693.7393.833,853
8/6/201292.6893.0892.6893.014,795
8/3/201292.3692.5791.9892.5511,021
8/2/201291.0391.0390.0190.474,446
8/1/201291.9591.9891.3491.586,911
7/31/201292.2492.5991.9492.0938,837
7/30/201292.6692.9292.2292.5215,486
7/27/201291.4092.9891.4092.9513,148
7/26/201290.2890.8190.0990.811,419
7/25/201289.5289.9789.1989.509,098
7/24/201290.4890.4889.1189.1516,951
7/23/201290.0190.5589.7490.5522,488
7/20/201291.9591.9591.4191.453,640
7/19/201292.2992.6792.2092.5310,886
7/18/201290.8692.2090.7692.046,170
7/17/201291.0291.2090.0091.202,469
7/16/201290.2390.6390.2290.4511,631
7/13/201289.9690.9389.9690.8845,084
7/12/201289.2789.7388.7789.735,045
7/11/201290.0890.1489.7190.098,222
7/10/201291.7091.7089.9390.027,607
7/9/201291.0691.1590.9591.092,189
7/6/201291.5291.6491.2791.575,243
7/5/201292.6493.0292.6492.8729,407
7/3/201292.1692.8692.1692.85937
7/2/201292.1492.1591.3891.8530,313
Trading Center