$148.41 +0.84 (%) iSh Mrngs Md-Cp Shs - NYSE ARCA

May. 25, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKG historical data

Date Open High Low Close Volume
12/29/201184.7685.5184.7185.5114,990
12/28/201185.7585.7784.4584.459,279
12/27/201185.5986.1085.5985.876,699
12/23/201185.5885.7185.4285.704,838
12/22/201184.8385.1884.6685.067,985
12/21/201184.2284.2283.4683.9312,411
12/20/201183.2284.3983.2284.348,382
12/19/201183.0883.0881.2481.3316,176
12/16/201182.4783.3782.1982.628,160
12/15/201182.4882.4881.9282.1619,862
12/14/201181.9382.1481.2781.4811,812
12/13/201184.5584.5582.1882.1813,305
12/12/201184.1484.1783.1883.7213,232
12/9/201184.3285.0184.1085.014,970
12/8/201184.7984.8583.5183.7735,042
12/7/201184.4885.3884.3785.1213,362
12/6/201185.6885.9085.1485.7727,181
12/5/201186.2086.5785.3785.4433,746
12/2/201185.4585.9285.0285.0223,778
12/1/201184.5185.0084.5084.7814,002
11/30/201183.9584.8183.5384.8195,031
11/29/201181.3381.7581.0081.365,376
11/28/201180.8881.3180.6880.833,065
11/25/201178.3379.2578.2579.193,082
11/23/201179.6479.6478.5978.678,853
11/22/201180.9881.1180.2080.607,619
11/21/201180.9581.3480.2981.0122,087
11/18/201182.3582.8682.0182.4032,670
11/17/201183.9584.0982.0582.4344,091
11/16/201184.3985.6884.3884.6180,312
11/15/201184.3885.6884.1885.3516,467
11/14/201185.4285.4284.5384.603,575
11/11/201184.7685.8284.7685.563,861
11/10/201184.3584.3583.4983.773,677
11/9/201184.6384.8883.2483.3316,645
11/8/201186.4986.4985.4285.497,600
11/7/201186.0686.0684.4785.735,912
11/4/201185.1386.0284.5985.6413,037
11/3/201184.8885.0884.8285.081,625
11/2/201183.8684.2783.3984.1638,281
11/1/201182.3583.5582.3582.6238,470
10/31/201186.0086.1485.0185.0118,121
10/28/201186.9887.1786.6187.1018,383
10/27/201186.5387.4286.0186.764,704
10/26/201183.8384.3182.8984.284,883
10/25/201183.5683.9782.9482.943,622
10/24/201183.1684.5783.1684.5331,435
10/21/201181.3182.5181.3182.512,279
10/20/201179.8279.8878.9279.882,418
10/19/201181.0881.0880.1180.191,865
10/18/201179.2381.4079.2381.403,488
10/17/201180.5380.5379.0079.004,818
10/14/201180.5880.7980.2080.405,551
10/13/201179.1380.0379.0080.032,458
10/12/201179.5380.3679.4879.7112,841
10/11/201178.7078.9378.7078.7318,832
10/10/201177.0378.8377.0378.837,520
10/7/201177.7077.7076.3376.9416,992
10/6/201175.1476.8375.0476.7944,317
10/5/201174.4775.0473.9674.807,266
10/4/201170.9074.0270.0774.0114,436
10/3/201174.0574.1171.4371.4363,217
9/30/201175.5375.5375.0075.001,113
9/29/201177.4877.4875.1476.574,524
9/28/201178.7378.7376.1176.113,264
9/27/201178.6279.4378.2778.323,333
9/26/201176.4477.1774.7977.175,122
9/23/201174.6975.9774.6975.7514,990
9/22/201175.5676.1174.3175.0732,850
9/21/201180.3480.3978.7779.273,798
9/20/201181.5081.7580.5480.5410,487
9/19/201179.9481.2579.9481.209,270
9/16/201181.7282.3581.5581.5514,021
9/15/201181.4181.4180.6681.242,811
9/14/201179.1581.1979.1581.194,240
9/13/201178.5579.0078.2278.563,311
9/12/201176.7878.1576.5978.155,904
9/9/201179.2679.3677.3977.393,104
9/8/201180.2981.3680.2981.361,675
9/7/201179.5981.0279.5980.753,773
9/6/201176.4177.8776.4177.623,885
9/2/201179.7879.7879.7879.78431
9/1/201181.8681.8680.9881.082,318
8/31/201182.5083.2882.3882.435,935
8/30/201181.0181.9080.5881.8018,846
8/29/201179.5081.3879.5081.322,733
8/26/201176.1778.7975.3878.617,923
8/25/201178.8278.8276.7276.922,629
8/24/201178.0078.0076.9576.951,914
8/23/201174.7977.3774.7977.355,750
8/22/201176.4976.4974.4374.715,977
8/19/201175.0076.2874.4774.5626,784
8/18/201177.8777.8775.4375.8713,255
8/17/201181.4681.4679.5680.0219,391
8/16/201181.0581.0580.2780.564,663
8/15/201180.7081.5480.3881.5423,819
8/12/201180.3980.3979.0279.7123,825
8/11/201176.7580.0275.8379.3078,316
8/10/201175.7977.8775.2675.3215,590
8/9/201176.2478.1173.3278.0269,299
Trading Center