iSh Mrngs Md-Cp Shs  $141.76

up +0.77


22/7/2014 11:48 AM  |  NYSEARCA : JKG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKG historical data

Date Open High Low Close Volume
3/3/201070.5970.9170.4070.4013,500
3/2/201070.4570.5870.2370.3449,400
3/1/201070.0570.1069.9770.0933,900
2/26/201068.8569.0768.4069.025,500
2/25/201067.6668.7167.3468.718,300
2/24/201068.3768.6668.1468.6445,400
2/23/201068.9268.9268.1068.196,700
2/22/201069.5469.6369.1769.3513,100
2/19/201069.0069.4568.7569.2324,700
2/18/201068.4369.0968.4368.973,800
2/17/201068.4468.5868.1168.2919,200
2/16/201067.4168.0767.4068.0016,300
2/12/201065.7866.7265.6166.7217,000
2/11/201065.5266.5165.5166.5043,600
2/10/201065.1865.8464.9165.7247,500
2/9/201065.6466.1765.5765.716,800
2/8/201065.6265.7364.9164.912,300
2/5/201065.0965.2063.7465.1621,700
2/4/201066.6966.6965.0865.0822,000
2/3/201067.4667.8067.3167.4213,900
2/2/201066.8367.9166.7967.8226,700
2/1/201065.5966.6465.5966.6414,900
1/29/201066.6767.0065.3565.4522,400
1/28/201067.4967.6966.0666.6424,800
1/27/201067.1367.1366.4966.7311,000
1/26/201067.3667.8366.9867.2614,200
1/25/201068.0168.0167.4067.444,700
1/22/201068.7268.7267.1767.2518,200
1/21/201069.9970.0768.8168.818,200
1/20/201069.7470.0369.4470.0313,800
1/19/201069.9170.7669.8070.726,500
1/15/201069.9669.9669.6069.7610,800
1/14/201070.3770.7170.3770.6410,600
1/13/201069.9070.5669.5170.563,400
1/12/201070.1670.1669.4369.7214,800
1/11/201071.0671.0670.3470.7014,300
1/8/201070.2070.6770.2070.677,100
1/7/201069.8470.2869.5570.2815,000
1/6/201069.4469.8169.4469.7721,600
1/5/201069.1069.3569.0869.3514,100
1/4/201068.9069.1368.8969.005,500
12/31/200969.0869.0868.1768.171,500
12/30/200968.7768.8768.6568.878,200
12/29/200969.2369.2368.9268.946,000
12/28/200969.5269.5568.9568.952,800
12/24/200969.0669.2268.9269.134,700
12/23/200968.7469.2568.7069.2116,200
12/22/200968.5568.7568.3068.512,600
12/21/200967.7368.2567.7368.003,300
12/18/200967.3867.5966.6567.1713,800
12/17/200967.1867.2567.0367.122,300
12/16/200967.3867.9667.3867.753,000
12/15/200967.0867.4166.9067.203,800
12/14/200966.7967.3266.6067.323,500
12/11/200966.1966.3165.8766.312,900
12/10/200966.0466.0465.6565.773,700
12/9/200965.2565.4264.8165.345,000
12/8/200965.1265.7465.1265.255,000
12/7/200965.8366.3965.8365.855,600
12/4/200966.4866.7165.1366.079,400
12/3/200965.8866.0465.2665.2610,900
12/2/200965.7165.9965.6765.8627,300
12/1/200965.4965.8665.1665.507,700
11/30/200964.1164.6163.8564.616,500
11/27/200962.3364.6762.3364.272,500
11/25/200965.2865.6264.9765.624,500
11/24/200965.0965.0964.5365.0019,500
11/23/200965.2465.7265.0565.109,500
11/20/200964.3964.4964.0964.424,500
11/19/200965.6365.6364.4264.761,400
11/18/200966.1966.1965.8366.049,800
11/17/200966.2866.4165.9666.3138,400
11/16/200965.9266.8765.9266.6026,000
11/13/200964.8665.4364.7365.307,200
11/12/200965.6365.9464.5064.737,900
11/11/200965.5465.7165.4165.466,800
11/10/200964.9765.4264.8465.2611,200
11/9/200964.2565.4864.2565.4816,000
11/6/200963.4664.1063.4663.813,700
11/5/200963.6363.6663.2563.543,300
11/4/200963.1663.2162.3962.393,900
11/3/200961.5562.3261.4762.164,300
11/2/200961.6562.4760.9061.6711,900
10/30/200963.2163.2161.3961.572,700
10/29/200962.2363.6062.2363.4411,900
10/28/200963.8763.8761.6961.7525,200
10/27/200964.3364.4963.9764.187,000
10/26/200966.2366.3364.6464.687,800
10/23/200966.4666.4665.3665.453,100
10/22/200965.6466.5764.9466.513,000
10/21/200966.2266.9465.6965.761,500
10/20/200966.9466.9466.0366.299,700
10/19/200966.0466.9366.0466.815,100
10/16/200966.2766.2965.6966.093,800
10/15/200966.1566.7666.0966.762,500
10/14/200966.0366.6065.7966.5815,000
10/13/200965.0265.4265.0265.343,700
10/12/200965.5165.8365.1765.176,300
10/9/200964.6365.1564.6365.154,200
10/8/200964.1164.7664.1164.664,100
Trading Center