$152.27 +1.19 (%) iSh Mrngs Md-Cp Shs - NYSEARCA

Mar. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKG historical data

Date Open High Low Close Volume
3/29/201189.9290.8989.6890.8519,890
3/28/201190.8490.9290.1690.168,790
3/25/201190.4190.9690.1290.6215,581
3/24/201189.5190.4889.5190.483,330
3/23/201188.8289.0988.2889.0928,828
3/22/201189.8389.8389.0789.072,488
3/21/201189.4889.7489.2689.744,343
3/18/201188.7188.8588.1788.306,347
3/17/201188.0788.0787.2787.6540,162
3/16/201187.5887.9786.1086.5732,777
3/15/201186.7288.2685.9888.2475,404
3/14/201188.4889.2488.1688.735,229
3/11/201188.0889.3987.9689.392,710
3/10/201188.9988.9988.4288.556,776
3/9/201190.0790.3690.0790.341,159
3/8/201189.4490.8689.4490.733,457
3/7/201190.7790.7789.1389.665,261
3/4/201191.4891.4890.1290.5614,872
3/3/201190.4191.2690.4191.197,023
3/2/201188.7889.8588.7889.474,685
3/1/201190.6790.6788.8888.922,901
2/28/201190.8990.8990.0190.325,608
2/25/201189.2990.1289.2990.1110,306
2/24/201188.7489.0187.8788.5314,356
2/23/201189.8189.8187.6588.5617,458
2/22/201191.2891.3689.5689.567,657
2/18/201191.7592.0991.7391.9210,686
2/17/201191.4591.8391.4591.7813,434
2/16/201190.9091.3690.8991.2223,996
2/15/201190.7490.7990.3790.4930,497
2/14/201190.8690.9890.7390.9136,162
2/11/201189.8790.6889.8790.684,099
2/10/201189.0889.9688.8689.965,125
2/9/201189.4689.4889.3389.472,343
2/8/201189.8289.8289.1589.6722,829
2/7/201189.3089.7489.3089.5013,400
2/4/201188.6188.8488.2488.814,502
2/3/201187.6288.4887.6288.375,686
2/2/201188.1488.2087.9687.962,219
2/1/201187.7088.2487.6488.1213,320
1/31/201186.4687.1586.4686.913,910
1/28/201187.6987.6986.0586.095,249
1/27/201187.5887.9987.5887.883,751
1/26/201187.0887.5587.0887.5515,790
1/25/201186.3586.5985.8886.595,158
1/24/201185.7086.5985.7086.485,478
1/21/201186.5886.5885.6385.634,166
1/20/201185.8986.0885.6285.833,004
1/19/201187.5887.5886.1186.114,915
1/18/201187.2287.5986.9887.5911,179
1/14/201186.2587.0986.2586.996,394
1/13/201186.3886.5386.2786.426,171
1/12/201186.3886.5886.2086.458,058
1/11/201185.7985.8185.4885.6112,787
1/10/201184.3385.2484.2985.242,688
1/7/201185.4585.4584.3984.984,996
1/6/201185.5685.5685.1585.234,276
1/5/201184.6585.3484.6585.349,503
1/4/201185.8985.8984.5984.7415,803
1/3/201185.5585.8885.3485.648,882
12/31/201084.7084.9684.6984.944,067
12/30/201084.9685.1284.8785.1228,256
12/29/201084.9884.9884.6784.8910,516
12/28/201084.8484.8484.4484.509,009
12/27/201084.1784.6084.1784.6019,502
12/23/201084.6084.6184.4984.491,365
12/22/201085.1385.2284.9385.086,084
12/21/201084.6184.9384.5084.937,184
12/20/201084.3184.3183.8784.133,603
12/17/201083.8084.0783.8083.891,641
12/16/201082.9483.6182.6583.613,268
12/15/201083.1183.4482.9283.1113,540
12/14/201083.5783.6383.0883.082,694
12/13/201084.1084.1083.2683.262,820
12/10/201083.0583.5482.7983.5210,063
12/9/201082.9682.9682.4382.662,346
12/8/201083.0783.0982.2382.562,377
12/7/201083.8483.8482.8182.926,377
12/6/201082.7882.9682.5682.961,699
12/3/201082.2082.7082.1382.702,272
12/2/201081.1382.3081.1382.271,951
12/1/201080.8681.1480.7181.122,570
11/30/201078.9679.7778.9679.582,863
11/29/201079.3979.9178.8679.912,964
11/26/201079.6380.2279.6380.052,516
11/24/201079.7980.5479.7980.447,513
11/23/201078.9578.9578.6678.802,062
11/22/201079.1879.8079.0379.755,049
11/19/201079.0179.4778.6079.474,479
11/18/201078.9979.4678.9979.1317,711
11/17/201077.7678.2077.7678.208,520
11/16/201078.2778.4577.3077.645,102
11/15/201079.3179.7279.1779.284,828
11/12/201079.8779.8778.9979.023,235
11/11/201079.4280.2879.4280.2811,948
11/10/201080.0380.2179.4380.218,984
11/9/201081.2281.2280.8680.9544,996
11/8/201080.8380.8380.4380.794,964
11/5/201080.6881.2080.4781.033,758
11/4/201079.8280.4579.6380.455,981
Trading Center