$151.81 -0.08 (%) iSh Mrngs Md-Cp Shs - NYSEARCA

Jul. 2, 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
9/17/201073.6573.6573.4373.555,376
9/16/201073.2573.2573.0273.162,951
9/15/201073.0473.2772.7473.181,279
9/14/201073.0573.4472.6273.155,643
9/13/201072.7373.1372.7373.131,843
9/10/201072.0072.1071.7971.964,958
9/9/201072.5972.6471.5171.7735,443
9/8/201071.5272.0671.5271.6725,693
9/7/201072.1172.1171.4471.44904
9/3/201072.4172.4571.7972.275,626
9/2/201070.3271.3970.2971.382,539
9/1/201069.0170.2969.0170.2912,728
8/31/201067.9268.3567.5767.747,200
8/30/201068.9269.1868.0868.0841,200
8/27/201068.4268.9968.0168.996,100
8/26/201068.3568.3567.8468.001,500
8/25/201067.4368.2866.9568.2836,100
8/24/201067.6668.2067.4467.8014,200
8/23/201069.7870.0469.0869.093,300
8/20/201069.3669.4868.8469.481,400
8/19/201070.4370.4369.4269.757,500
8/18/201070.4871.2070.3470.994,200
8/17/201070.2371.0770.2370.722,900
8/16/201068.8269.5268.8269.183,000
8/13/201069.1269.6169.1269.1921,600
8/12/201068.5469.6368.5469.468,600
8/11/201070.5470.5469.7769.962,300
8/10/201071.9372.5071.7372.186,000
8/9/201073.2473.2472.7973.074,200
8/6/201071.9172.5771.6372.413,200
8/5/201072.5172.8472.3772.813,000
8/4/201072.7172.9672.3572.961,500
8/3/201072.3572.6672.2172.4413,400
8/2/201072.4572.8772.4572.876,700
7/30/201070.0871.4270.0871.4223,400
7/29/201071.9171.9170.4871.404,000
7/28/201071.8372.0271.2471.3418,200
7/27/201072.7672.7672.0072.062,600
7/26/201071.6572.4271.3372.346,300
7/23/201070.6571.3470.5771.333,700
7/22/201069.6170.5969.6170.4410,600
7/21/201069.6969.8168.7468.744,000
7/20/201067.6769.6167.6769.612,000
7/19/201068.2468.2467.6768.242,600
7/16/201069.7169.7167.8868.0327,000
7/15/201070.4270.4269.2670.306,800
7/14/201070.2470.3469.7869.893,200
7/13/201069.7270.4969.7270.4920,000
7/12/201068.9469.3068.4868.861,300
7/9/201068.2068.9668.2068.962,400
7/8/201067.9267.9267.5667.872,900
7/7/201065.3066.9565.3066.945,400
7/6/201066.3666.8264.8764.902,000
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!