ISHARES MORNINGSTAR MID CORE I $115.44

down -0.53


24/5/2013 04:24 PM  |  NYSEARCA : JKG  |  Industries :
Type:

JKG historical data

Date Open High Low Close Volume
6/1/2009 54.60 56.41 54.60 56.16 97
5/29/2009 53.24 53.99 53.11 53.99 127
5/28/2009 52.98 53.22 52.13 53.22 37
5/27/2009 53.44 53.98 52.63 52.67 95
5/26/2009 51.39 53.73 51.34 53.62 117
5/22/2009 52.15 52.39 51.76 52.39 62
5/21/2009 52.38 52.38 51.34 51.56 75
5/20/2009 53.76 54.60 52.92 52.92 231
5/19/2009 53.33 53.66 53.17 53.18 62
5/18/2009 51.38 52.88 51.38 52.88 64
5/15/2009 51.83 51.83 50.65 50.93 180
5/14/2009 50.73 51.82 50.63 51.61 111
5/13/2009 51.98 51.98 50.54 50.58 131
5/12/2009 52.67 52.94 51.76 52.69 69
5/11/2009 52.94 53.67 52.94 53.17 141
5/8/2009 53.61 54.21 53.00 54.21 181
5/7/2009 55.01 55.99 52.27 52.73 417
5/6/2009 54.47 55.97 53.12 54.05 120
5/5/2009 53.82 53.82 53.09 53.55 198
5/4/2009 52.21 53.43 52.21 53.43 123
4/30/2009 52.61 52.90 51.70 51.83 276
4/29/2009 50.90 51.96 50.77 51.69 64
4/28/2009 50.00 50.70 50.00 50.65 32
4/27/2009 49.88 51.30 49.88 50.58 140
4/24/2009 50.66 51.95 50.66 51.95 22
4/23/2009 50.50 50.50 49.58 50.38 215
4/22/2009 48.89 51.29 48.89 50.45 167
4/21/2009 48.42 49.60 48.42 49.60 66
4/20/2009 49.63 49.82 48.50 48.55 81
4/17/2009 50.93 51.33 50.32 51.07 57
4/16/2009 49.42 50.78 49.10 50.56 71
4/15/2009 48.03 48.70 48.03 48.52 84
4/14/2009 49.06 49.54 48.43 48.50 99
4/13/2009 49.08 49.46 48.56 49.46 49
4/9/2009 48.07 49.21 48.07 49.20 61
4/8/2009 46.51 47.02 46.26 47.02 154
4/7/2009 46.86 46.91 46.17 46.20 321
4/6/2009 47.70 47.86 47.00 47.75 86
4/3/2009 47.09 48.25 46.84 48.25 69
4/2/2009 46.61 47.76 46.45 47.18 135
4/1/2009 44.12 45.31 44.12 45.24 18
3/31/2009 44.82 45.44 44.15 44.84 51
3/30/2009 44.16 44.35 43.73 43.75 220
3/27/2009 46.03 46.36 45.69 45.87 76
3/26/2009 45.95 46.85 45.95 46.85 154
3/25/2009 46.00 46.00 43.96 44.67 110
3/24/2009 44.93 45.87 44.93 44.96 65
3/23/2009 43.88 45.55 43.88 45.51 112
3/20/2009 44.05 44.05 42.74 42.85 32
3/19/2009 45.35 45.35 44.26 44.27 49
3/18/2009 43.38 44.83 42.69 44.83 93
3/17/2009 41.76 43.39 41.58 43.39 133
3/16/2009 43.29 43.29 42.23 42.38 263
3/13/2009 42.93 42.93 42.00 42.59 246
3/12/2009 40.49 42.51 40.39 42.38 243
3/11/2009 40.99 41.24 40.35 40.90 161
3/10/2009 38.84 40.43 38.68 40.43 244
3/9/2009 38.62 38.85 37.84 37.85 144
3/6/2009 39.21 39.22 37.39 38.34 505
3/5/2009 38.67 39.80 38.21 38.52 322
3/4/2009 39.61 40.89 39.57 40.43 99
3/3/2009 39.72 39.88 38.71 39.11 517
3/2/2009 40.47 40.82 38.81 39.12 424
2/27/2009 41.28 42.54 41.28 41.62 142
2/26/2009 43.43 43.65 42.05 42.14 147
2/25/2009 43.11 43.76 42.19 42.87 195
2/24/2009 42.07 43.63 41.69 43.32 131
2/23/2009 43.86 43.86 41.68 41.68 94
2/20/2009 42.61 43.56 42.44 43.26 130
2/19/2009 44.53 45.11 43.69 43.71 72
2/18/2009 44.79 44.79 43.85 44.25 91
2/17/2009 45.11 45.11 44.53 45.04 92
2/13/2009 47.13 47.51 46.62 46.96 181
2/12/2009 45.99 47.15 45.68 47.15 334
2/11/2009 46.75 47.39 46.33 46.78 187
2/10/2009 48.67 49.17 46.57 46.75 305
2/9/2009 49.25 49.40 48.87 49.16 66
2/6/2009 48.37 49.25 48.37 49.23 68
2/5/2009 46.22 47.87 46.22 47.56 27
2/4/2009 47.81 47.85 46.79 47.03 57
2/3/2009 46.30 47.15 46.24 46.98 92
2/2/2009 45.83 46.53 45.69 46.42 33
1/30/2009 47.97 47.97 46.35 46.50 73
1/29/2009 48.81 48.82 47.91 48.05 151
1/28/2009 48.56 49.45 48.56 49.21 157
1/27/2009 47.11 47.83 47.11 47.61 27
1/26/2009 46.58 47.93 46.58 46.87 111
1/23/2009 45.88 47.19 45.71 46.49 98
1/22/2009 46.30 47.09 45.83 46.54 87
1/21/2009 46.24 47.32 45.00 47.32 28
1/20/2009 47.51 47.51 45.42 45.49 34
1/16/2009 48.19 48.40 47.33 48.40 85
1/15/2009 46.30 47.75 45.50 47.31 68
1/14/2009 46.61 46.94 46.32 46.90 201
1/13/2009 47.88 48.76 47.88 48.49 41
1/12/2009 49.55 49.55 47.95 48.25 17
1/9/2009 49.83 50.58 49.83 49.93 15
1/8/2009 50.73 51.15 50.19 51.12 76
1/7/2009 50.85 51.67 50.50 50.80 135
1/6/2009 52.14 52.85 51.86 52.32 130
Marketplace
Trading Center