ISHARES MORNINGSTAR MID CORE I $115.02

up +1.38


18/6/2013 04:18 PM  |  NYSEARCA : JKG  |  Industries :
Type:

JKG historical data

Date Open High Low Close Volume
11/16/2009 65.92 66.87 65.92 66.60 261
11/13/2009 64.86 65.43 64.73 65.30 73
11/12/2009 65.63 65.94 64.50 64.73 80
11/11/2009 65.69 65.71 65.41 65.46 69
11/10/2009 64.97 65.42 64.84 65.26 113
11/9/2009 64.25 65.48 64.25 65.48 161
11/6/2009 63.46 64.10 63.46 63.81 38
11/5/2009 63.63 63.66 63.25 63.54 34
11/4/2009 63.16 63.21 62.39 62.39 40
11/3/2009 61.55 62.32 61.47 62.16 44
11/2/2009 61.65 62.47 60.90 61.67 120
10/30/2009 63.21 63.21 61.39 61.57 28
10/29/2009 62.23 63.60 62.23 63.44 120
10/28/2009 63.87 63.87 61.69 61.75 253
10/27/2009 64.33 64.49 63.97 64.18 71
10/26/2009 66.23 66.33 64.64 64.68 79
10/23/2009 66.46 66.46 65.36 65.45 32
10/22/2009 65.64 66.57 64.94 66.51 31
10/21/2009 66.22 66.94 65.69 65.76 16
10/20/2009 66.94 66.94 66.03 66.29 98
10/19/2009 66.04 66.93 66.04 66.81 52
10/16/2009 66.27 66.29 65.69 66.09 39
10/15/2009 66.15 66.76 66.09 66.76 26
10/14/2009 66.03 66.60 65.79 66.58 151
10/13/2009 65.02 65.42 65.02 65.34 38
10/12/2009 65.51 65.83 65.17 65.17 64
10/9/2009 64.63 65.15 64.63 65.15 43
10/8/2009 64.11 64.76 64.11 64.66 42
10/7/2009 63.36 63.70 63.30 63.70 27
10/6/2009 63.40 63.94 63.11 63.68 141
10/5/2009 61.58 62.84 61.58 62.79 110
10/2/2009 61.57 61.85 61.25 61.45 128
10/1/2009 63.99 63.99 62.47 62.47 63
9/30/2009 63.60 64.77 63.60 64.45 24
9/29/2009 65.19 65.19 64.46 64.68 19
9/28/2009 64.24 64.62 64.24 64.41 31
9/25/2009 63.77 63.77 63.15 63.25 53
9/24/2009 64.97 64.97 63.42 63.71 74
9/23/2009 65.96 65.96 64.89 64.89 25
9/22/2009 65.65 66.00 65.65 65.99 41
9/21/2009 64.98 65.35 64.98 65.35 14
9/18/2009 65.35 65.89 65.35 65.70 51
9/17/2009 66.06 66.43 65.28 65.43 65
9/16/2009 65.06 66.01 65.06 66.01 57
9/15/2009 64.30 65.02 64.30 65.02 25
9/11/2009 63.56 63.93 63.39 63.68 46
9/10/2009 62.68 63.62 62.68 63.62 61
9/9/2009 62.43 62.91 62.43 62.80 44
9/8/2009 61.77 62.04 61.68 62.04 58
9/4/2009 60.45 61.01 60.45 61.01 11
9/3/2009 59.79 60.09 59.24 60.09 173
9/2/2009 59.56 59.61 59.35 59.54 97
9/1/2009 60.82 61.68 59.78 59.78 118
8/31/2009 61.37 61.37 60.98 61.20 18
8/28/2009 62.49 62.49 61.53 61.82 46
8/27/2009 61.75 61.91 60.82 61.81 48
8/26/2009 61.38 61.81 61.38 61.79 66
8/25/2009 62.10 62.17 61.62 61.73 64
8/24/2009 61.86 62.25 61.32 61.48 56
8/21/2009 60.49 61.72 60.49 61.66 18
8/20/2009 59.48 60.38 59.48 60.38 46
8/19/2009 58.76 59.88 58.76 59.66 183
8/18/2009 58.82 59.36 58.79 59.36 32
8/17/2009 59.34 59.43 58.57 58.66 68
8/14/2009 61.15 61.15 59.88 60.43 79
8/13/2009 61.08 61.33 60.93 61.33 44
8/12/2009 60.75 61.10 60.58 60.93 35
8/11/2009 60.56 60.56 59.76 60.02 136
8/10/2009 60.92 61.08 60.44 60.72 69
8/7/2009 60.59 61.57 60.23 61.13 86
8/6/2009 60.53 60.57 59.74 59.89 135
8/5/2009 60.22 60.39 59.69 60.39 45
8/4/2009 59.54 60.49 59.51 60.16 38
8/3/2009 59.09 59.74 58.96 59.48 95
7/31/2009 58.70 58.77 58.39 58.40 57
7/30/2009 59.01 59.01 58.40 58.40 18
7/29/2009 57.48 57.60 57.12 57.49 37
7/28/2009 57.84 57.95 57.16 57.89 86
7/27/2009 57.85 58.15 57.74 58.15 34
7/24/2009 57.20 58.61 56.90 57.84 56
7/23/2009 55.83 57.54 55.78 57.37 37
7/22/2009 55.79 56.09 55.79 55.86 27
7/21/2009 56.36 56.36 55.04 55.79 75
7/20/2009 55.08 55.87 54.08 55.83 182
7/17/2009 54.78 55.01 54.62 54.84 47
7/16/2009 54.21 54.91 54.07 54.90 21
7/15/2009 53.72 54.05 53.58 54.03 15
7/14/2009 51.94 52.53 51.94 52.53 15
7/13/2009 50.85 51.70 50.85 51.70 20
7/10/2009 50.60 51.01 50.60 51.01 13
7/9/2009 50.99 51.29 50.87 50.87 59
7/8/2009 50.80 50.80 49.95 50.72 43
7/7/2009 52.00 52.00 51.05 51.05 18
7/6/2009 51.85 51.85 51.49 51.75 13
7/2/2009 53.38 53.38 52.45 52.54 71
7/1/2009 53.79 54.45 53.79 53.88 43
6/30/2009 53.87 53.87 53.12 53.59 79
6/29/2009 53.75 53.75 53.63 53.65 7
6/26/2009 53.08 53.27 53.07 53.09 59
6/25/2009 51.79 53.31 51.79 53.31 80
Marketplace
Trading Center