$153.24 -0.35 (%) iSh Mrngs Md-Cp Shs - NYSEARCA

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKG historical data

Date Open High Low Close Volume
5/17/201073.1373.2971.7973.1122,100
5/14/201073.3573.3872.4772.522,400
5/13/201075.5875.8074.5874.9123,000
5/12/201074.5475.7374.5475.685,700
5/11/201073.3274.8073.3274.1017,900
5/10/201073.8774.3873.4174.209,700
5/7/201071.6872.4469.3670.3345,300
5/6/201074.1374.6962.7772.1940,800
5/5/201074.6175.0274.0574.493,300
5/4/201076.5776.5775.1175.388,100
5/3/201076.5977.7176.5977.613,600
4/30/201077.8677.8676.3276.355,600
4/29/201077.7278.1177.6778.1143,400
4/28/201076.4176.7276.3476.723,400
4/27/201077.9778.0476.0176.0113,300
4/26/201078.6078.7578.2778.272,300
4/23/201077.6878.4977.6878.4912,500
4/22/201076.0677.5775.6777.5723,700
4/21/201076.4076.4676.0676.462,300
4/20/201075.7976.3175.7676.317,800
4/19/201075.2975.3574.4775.353,500
4/16/201076.2376.3175.1875.4125,300
4/15/201076.5876.8376.5376.803,900
4/14/201076.1476.6976.1476.695,400
4/13/201075.5175.7475.5175.74600
4/12/201075.5675.7975.5275.526,800
4/9/201074.8575.4674.8575.464,100
4/8/201073.9674.8073.9674.756,200
4/7/201075.2575.2574.4674.613,000
4/6/201074.7675.4074.7675.344,800
4/5/201074.2875.0574.2875.0535,200
4/1/201073.9774.3173.5974.019,900
3/31/201073.5373.8673.5373.8528,000
3/30/201073.5773.8473.5573.772,100
3/29/201073.4673.7873.4673.749,400
3/26/201073.2173.5073.0873.109,000
3/25/201073.8874.1773.5073.504,200
3/24/201074.0274.0973.7973.803,100
3/23/201073.8574.3373.5874.3312,600
3/22/201072.1673.7572.1673.755,200
3/19/201073.6973.7072.7072.707,500
3/18/201073.7873.8073.3473.515,100
3/17/201073.6374.1173.4373.8810,700
3/16/201072.4573.0972.4573.045,100
3/15/201072.4472.4471.9372.402,200
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
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center