$137.06 -2.09 (%) iSh Mrngs Md-Cp Shs - NYSEARCA

Oct. 1, 2014 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKG historical data

Date Open High Low Close Volume
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
11/20/200964.3964.4964.0964.424,500
11/19/200965.6365.6364.4264.761,400
11/18/200966.1966.1965.8366.049,800
11/17/200966.2866.4165.9666.3138,400
11/16/200965.9266.8765.9266.6026,000
11/13/200964.8665.4364.7365.307,200
11/12/200965.6365.9464.5064.737,900
11/11/200965.5465.7165.4165.466,800
11/10/200964.9765.4264.8465.2611,200
11/9/200964.2565.4864.2565.4816,000
11/6/200963.4664.1063.4663.813,700
11/5/200963.6363.6663.2563.543,300
11/4/200963.1663.2162.3962.393,900
11/3/200961.5562.3261.4762.164,300
11/2/200961.6562.4760.9061.6711,900
10/30/200963.2163.2161.3961.572,700
10/29/200962.2363.6062.2363.4411,900
10/28/200963.8763.8761.6961.7525,200
10/27/200964.3364.4963.9764.187,000
10/26/200966.2366.3364.6464.687,800
10/23/200966.4666.4665.3665.453,100
10/22/200965.6466.5764.9466.513,000
10/21/200966.2266.9465.6965.761,500
10/20/200966.9466.9466.0366.299,700
10/19/200966.0466.9366.0466.815,100
10/16/200966.2766.2965.6966.093,800
10/15/200966.1566.7666.0966.762,500
10/14/200966.0366.6065.7966.5815,000
10/13/200965.0265.4265.0265.343,700
10/12/200965.5165.8365.1765.176,300
10/9/200964.6365.1564.6365.154,200
10/8/200964.1164.7664.1164.664,100
10/7/200963.3663.7063.3063.702,600
10/6/200963.4063.9463.1163.6814,000
10/5/200961.5862.8461.5862.7910,900
10/2/200961.4861.8561.2561.4512,800
10/1/200963.9963.9962.4762.476,200
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center