ISHARES MORNINGSTAR MID CORE I $118.16

up +0.46


21/5/2013 04:21 PM  |  NYSEARCA : JKG  |  Industries :
Type:

JKG historical data

Date Open High Low Close Volume
8/6/2008 76.82 77.98 76.65 77.86 142
8/5/2008 75.76 77.05 75.76 77.05 108
8/4/2008 75.79 75.83 75.00 75.10 258
8/1/2008 77.11 77.11 75.72 76.36 491
7/31/2008 76.83 77.54 76.55 76.57 299
7/30/2008 77.02 77.75 76.68 77.64 215
7/29/2008 75.58 76.86 75.58 76.79 153
7/28/2008 76.05 76.25 75.29 75.31 58
7/25/2008 76.50 76.51 75.97 76.36 456
7/24/2008 78.68 78.68 75.75 75.86 1100
7/23/2008 78.10 79.27 77.99 78.28 376
7/22/2008 76.62 78.04 76.44 78.02 684
7/21/2008 76.94 77.12 76.46 77.06 760
7/18/2008 76.57 77.03 76.49 76.81 517
7/17/2008 76.58 77.01 75.59 76.82 531
7/16/2008 73.81 75.69 73.46 75.67 490
7/15/2008 73.27 74.76 72.26 73.59 344
7/14/2008 74.90 75.31 73.99 74.12 303
7/11/2008 74.10 75.50 73.48 74.47 298
7/10/2008 74.57 75.58 74.26 75.14 406
7/9/2008 77.17 77.17 74.77 74.77 242
7/8/2008 74.60 76.65 74.05 76.65 2221
7/7/2008 76.32 76.32 74.26 74.89 532
7/2/2008 78.38 78.38 75.97 75.98 106
7/1/2008 76.96 77.90 76.38 77.82 264
6/30/2008 77.97 78.85 77.97 78.08 204
6/27/2008 78.33 78.75 77.77 78.11 147
6/26/2008 80.06 80.06 78.61 78.72 229
6/25/2008 80.67 81.71 80.57 80.92 181
6/24/2008 81.01 81.22 80.02 80.43 342
6/23/2008 81.59 81.91 81.38 81.45 320
6/20/2008 82.66 82.66 81.33 81.48 266
6/19/2008 82.51 83.23 82.33 83.06 689
6/18/2008 83.09 83.26 82.32 82.68 1534
6/17/2008 84.34 84.34 83.59 83.59 772
6/16/2008 83.30 84.13 83.30 84.04 130
6/13/2008 82.75 83.59 82.57 83.59 401
6/12/2008 82.69 82.91 81.69 82.13 282
6/11/2008 83.23 83.35 81.78 81.85 399
6/10/2008 83.11 83.68 82.79 83.22 684
6/9/2008 83.95 84.31 83.18 83.75 371
6/6/2008 85.82 85.82 83.88 83.92 201
6/5/2008 85.15 86.27 85.15 86.27 192
6/4/2008 84.43 85.36 84.41 84.62 719
6/3/2008 84.89 85.30 83.90 84.63 2515
6/2/2008 85.06 85.06 84.15 84.72 1139
5/30/2008 84.80 85.31 84.71 85.11 433
5/29/2008 84.63 85.09 84.31 84.64 60
5/28/2008 84.06 84.63 83.75 84.51 170
5/27/2008 83.27 83.60 82.82 83.54 269
5/23/2008 83.18 83.29 82.72 83.05 373
5/22/2008 84.17 84.38 83.78 83.98 2742
5/21/2008 85.87 85.88 83.81 83.86 1254
Marketplace
Trading Center