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
1/5/2009 51.36 52.48 50.66 51.41 476
1/2/2009 50.44 51.40 49.60 51.37 64
12/31/2008 48.97 50.44 48.97 49.93 201
12/30/2008 47.83 48.50 47.64 48.33 207
12/29/2008 47.93 47.93 46.76 47.17 281
12/26/2008 47.45 47.82 47.20 47.82 95
12/24/2008 46.91 47.54 46.71 47.25 79
12/23/2008 47.98 48.23 47.19 47.51 351
12/22/2008 48.75 48.75 46.85 47.80 184
12/19/2008 48.88 49.68 48.68 48.98 286
12/18/2008 50.29 50.29 48.10 48.69 214
12/17/2008 48.87 50.76 48.87 50.06 207
12/16/2008 47.30 49.68 47.24 49.68 143
12/15/2008 47.66 47.90 46.25 46.72 130
12/12/2008 44.70 47.67 43.75 47.41 159
12/11/2008 48.40 48.80 46.39 46.43 148
12/10/2008 47.71 48.86 47.70 48.82 92
12/9/2008 47.79 49.21 47.22 47.27 237
12/8/2008 48.60 48.60 47.30 48.26 124
12/5/2008 43.40 45.98 42.79 45.98 96
12/4/2008 45.01 46.35 43.49 44.19 103
12/3/2008 43.47 45.64 43.47 45.64 113
12/2/2008 43.02 44.42 42.92 44.38 340
12/1/2008 45.25 45.44 42.44 42.44 102
11/28/2008 45.79 47.04 45.79 47.04 33
11/26/2008 43.25 46.72 43.25 46.63 102
11/25/2008 44.49 44.65 42.89 44.32 201
11/24/2008 41.23 44.33 41.23 43.77 367
11/21/2008 39.24 40.63 37.84 40.63 481
11/20/2008 40.46 41.87 38.34 38.35 261
11/19/2008 44.49 44.88 41.42 41.42 45
11/18/2008 44.77 45.30 43.56 44.49 23
11/17/2008 45.38 46.27 44.68 44.68 177
11/14/2008 47.46 47.78 45.60 45.60 63
11/13/2008 44.91 48.21 43.24 48.21 413
11/12/2008 46.88 46.88 45.03 45.03 92
11/11/2008 47.97 48.69 46.83 47.72 132
11/10/2008 51.45 51.45 48.49 48.91 91
11/7/2008 49.72 50.22 49.10 50.06 35
11/6/2008 50.92 50.99 48.69 48.90 131
11/5/2008 53.45 53.49 51.04 51.04 50
11/4/2008 53.40 54.21 53.09 54.21 80
11/3/2008 52.75 53.10 52.11 52.17 101
10/31/2008 51.05 52.93 51.05 52.48 64
10/30/2008 50.11 51.17 49.70 50.59 92
10/29/2008 48.59 51.23 48.59 49.54 197
10/28/2008 45.26 48.91 44.50 48.91 146
10/27/2008 45.05 46.48 44.50 44.50 239
10/24/2008 45.50 46.96 44.85 46.43 238
10/23/2008 49.29 49.30 45.42 47.85 306
10/22/2008 50.90 50.90 47.39 48.86 213
10/21/2008 53.09 53.37 52.08 52.24 38
10/20/2008 52.50 54.03 51.65 54.03 373
10/17/2008 50.79 53.86 50.79 51.66 737
10/16/2008 50.16 51.85 47.91 51.68 181
10/15/2008 55.09 55.09 49.81 49.85 79
10/14/2008 59.59 59.67 54.62 55.86 443
10/13/2008 53.57 56.34 53.30 56.31 198
10/10/2008 48.57 52.95 47.52 51.97 280
10/9/2008 56.06 56.06 52.30 52.30 357
10/8/2008 53.24 56.79 53.24 55.07 117
10/7/2008 59.19 59.19 55.97 55.99 167
10/6/2008 59.59 59.81 55.96 59.15 870
10/3/2008 64.24 64.46 61.39 61.44 257
10/2/2008 66.74 66.74 62.91 62.93 260
10/1/2008 66.07 67.41 66.07 66.69 209
9/30/2008 65.45 67.86 65.45 67.86 315
9/29/2008 67.77 68.19 63.67 65.32 867
9/26/2008 69.42 70.47 69.42 70.47 129
9/25/2008 70.28 70.99 70.28 70.86 210
9/24/2008 71.65 71.65 70.03 70.03 415
9/23/2008 70.44 72.17 70.40 70.62 636
9/22/2008 74.20 74.38 71.67 71.67 192
9/19/2008 74.68 74.68 72.99 74.68 273
9/18/2008 70.13 72.00 67.61 71.98 1478
9/17/2008 71.63 71.92 69.50 69.50 463
9/16/2008 70.77 72.63 69.91 72.42 556
9/15/2008 73.29 74.13 71.78 71.89 281
9/12/2008 73.99 75.36 73.79 75.12 297
9/11/2008 73.86 74.40 72.56 74.40 259
9/10/2008 73.59 74.36 72.94 73.87 251
9/9/2008 75.39 75.99 73.18 73.18 688
9/8/2008 77.50 77.50 75.23 76.12 311
9/5/2008 74.31 75.21 73.36 75.11 234
9/4/2008 76.43 76.43 74.66 74.72 84
9/3/2008 77.02 77.45 76.46 76.91 92
9/2/2008 78.76 79.20 76.92 77.24 328
8/29/2008 78.69 78.69 77.98 77.98 93
8/28/2008 78.28 78.71 77.80 78.71 59
8/27/2008 77.09 77.77 77.09 77.53 50
8/26/2008 77.23 77.23 76.26 76.80 78
8/25/2008 77.75 77.75 76.33 76.52 264
8/22/2008 77.56 78.01 77.33 78.01 200
8/21/2008 76.72 77.44 76.61 77.23 46
8/20/2008 77.08 77.37 76.61 77.23 127
8/19/2008 77.21 77.22 76.78 76.98 66
8/18/2008 79.80 79.80 77.78 78.10 160
8/15/2008 80.02 80.02 78.78 79.29 223
8/14/2008 78.11 79.19 77.83 78.99 184
8/13/2008 78.25 78.63 77.41 78.32 211
Marketplace
Trading Center