$148.49 +1.07 (%) iSh Mrngs Md-Cp Shs - NYSEARCA

Dec. 19, 2014 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKG historical data

Date Open High Low Close Volume
3/12/201072.6772.7372.4072.4919,900
3/11/201072.0272.5071.8672.436,400
3/10/201072.3272.3272.0472.041,600
3/9/201071.6172.1771.5571.8517,100
3/8/201071.8571.9871.7571.905,500
3/5/201071.0971.8471.0971.756,300
3/4/201070.6170.7470.4470.722,100
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
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center