$156.15 -0.38 (%) iSh Mrngs Md-Cp Shs - NYSE ARCA

Aug. 30, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKG historical data

Date Open High Low Close Volume
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
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center