$153.42 +0.92 (%) iSh Mrngs Md-Cp Shs - NYSEARCA

Apr. 20, 2015 | 03:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKG historical data

Date Open High Low Close Volume
7/6/201066.3666.8264.8764.902,000
7/2/201066.3266.3264.9565.5020,400
7/1/201065.9766.0864.4365.8325,900
6/30/201067.0867.3266.0266.175,800
6/29/201068.0168.0166.1866.579,000
6/28/201069.4369.4369.4369.43200
6/25/201068.7969.5368.5969.231,600
6/24/201069.1969.5868.7768.771,500
6/23/201070.0270.4469.5170.443,100
6/22/201071.9371.9370.7770.78900
6/21/201073.3073.3072.1072.102,300
6/18/201072.9072.9072.2372.307,300
6/17/201073.1173.1171.8272.412,600
6/16/201072.8272.9272.6572.921,000
6/15/201071.6772.8771.6772.871,200
6/14/201071.3271.9470.8570.854,100
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center