$156.71 +0.17 (%) iSh Mrngs Md-Cp Shs - NYSEARCA

May. 22, 2015 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKG historical data

Date Open High Low Close Volume
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
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center