$152.27 +1.19 (%) iSh Mrngs Md-Cp Shs - NYSEARCA

Mar. 27, 2015 | 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
6/11/201069.4470.5469.4470.546,100
6/10/201069.3870.0168.9470.0114,100
6/9/201067.9969.2567.9968.184,600
6/8/201066.6367.3766.0167.367,900
6/7/201068.6468.7466.8967.049,000
6/4/201069.8870.1568.3768.372,500
6/3/201070.8971.4370.8371.342,700
6/2/201069.4570.7369.4570.737,700
6/1/201069.8470.6369.1469.147,900
5/28/201071.6171.6170.8171.304,600
5/27/201070.4171.3570.4171.3531,900
5/26/201069.4570.4368.8668.8619,200
5/25/201066.9868.8266.2768.8219,400
5/24/201069.4169.7568.6368.6311,800
5/21/201067.2069.6766.4069.3646,300
5/20/201069.5969.5968.3868.7019,600
5/19/201071.4271.7170.0071.1923,600
5/18/201073.6873.9971.7071.7612,200
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
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center