$147.00 +0.80 (%) iSh Mrngs Md-Cp Shs - NYSEARCA

Nov. 21, 2014 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKG historical data

Date Open High Low Close Volume
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
12/18/200967.3867.5966.6567.1713,800
12/17/200967.1867.2567.0367.122,300
12/16/200967.3867.9667.3867.753,000
12/15/200967.0867.4166.9067.203,800
12/14/200966.7967.3266.6067.323,500
12/11/200966.1966.3165.8766.312,900
12/10/200966.0466.0465.6565.773,700
12/9/200965.2565.4264.8165.345,000
12/8/200965.1265.7465.1265.255,000
12/7/200965.8366.3965.8365.855,600
12/4/200966.4866.7165.1366.079,400
12/3/200965.8866.0465.2665.2610,900
12/2/200965.7165.9965.6765.8627,300
12/1/200965.4965.8665.1665.507,700
11/30/200964.1164.6163.8564.616,500
11/27/200962.3364.6762.3364.272,500
11/25/200965.2865.6264.9765.624,500
11/24/200965.0965.0964.5365.0019,500
11/23/200965.2465.7265.0565.109,500
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center