$145.34 0.00 (%) iSh Mrngs Md-Cp Shs - NYSE ARCA

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKG historical data

Date Open High Low Close Volume
12/9/2015144.87146.47143.64144.0010,551
12/8/2015145.22145.80144.56145.1022,970
12/7/2015147.52147.52145.81146.168,233
12/4/2015146.62147.89146.62147.748,628
12/3/2015148.73148.73145.22145.7015,511
12/2/2015150.10150.10148.05148.119,465
12/1/2015149.16149.98148.85149.9825,089
11/30/2015149.61149.61148.16148.2720,367
11/27/2015148.89149.05148.62148.992,669
11/25/2015148.68148.97148.40148.8820,915
11/24/2015147.30148.58146.93148.369,640
11/23/2015148.13148.48147.35147.8714,707
11/20/2015147.62148.09147.26147.657,877
11/19/2015146.93147.34146.70147.0310,329
11/18/2015145.53147.18145.07146.9711,422
11/17/2015144.77145.92144.34144.8310,539
11/16/2015143.24144.51142.74144.4812,896
11/13/2015143.75144.05142.84143.089,589
11/12/2015145.80145.80144.46144.4615,349
11/11/2015147.26147.33146.49146.567,025
11/10/2015146.34147.12145.90147.1211,875
11/9/2015148.26148.26146.17146.7017,958
11/6/2015149.09149.09147.60148.598,329
11/5/2015148.98148.98148.00148.837,864
11/4/2015149.26149.26148.46148.524,661
11/3/2015149.20149.53148.72148.969,300
10/30/2015147.79148.20147.41147.539,430
10/29/2015147.56147.60146.92147.557,590
10/28/2015146.15148.04146.13148.0210,258
10/27/2015145.73145.79144.67145.519,844
10/26/2015146.32146.32145.81146.1911,760
10/23/2015146.96146.96145.81146.4247,633
10/22/2015144.88146.24144.68145.919,073
10/21/2015146.48146.48143.80143.9427,360
10/20/2015145.45145.74145.09145.6710,517
10/19/2015145.18145.55144.95145.418,627
10/16/2015145.41145.54144.80145.499,957
10/15/2015143.86145.07143.39145.077,201
10/14/2015144.35144.67143.31143.496,271
10/13/2015144.67145.70143.95144.127,364
10/12/2015145.75145.75144.98145.408,526
10/9/2015145.77145.77144.98145.385,190
10/8/2015143.45145.61143.45145.616,218
10/7/2015142.80143.76142.07143.7110,328
10/6/2015142.55142.59141.53141.895,477
10/5/2015140.99142.73140.99142.646,552
10/2/2015136.12139.62135.74139.6215,050
10/1/2015138.14138.14136.14137.7420,200
9/30/2015136.80137.81135.92137.8113,992
9/29/2015135.63135.67134.45135.1711,929
9/28/2015138.96138.96135.16135.3712,337
9/25/2015141.06141.06138.92139.057,846
9/24/2015140.44140.44138.62140.1110,279
9/23/2015142.04142.04140.87141.086,003
9/22/2015142.55142.55140.91141.548,153
9/21/2015144.11144.75143.47143.677,281
9/18/2015144.13144.59143.09143.287,612
9/17/2015146.64147.07145.89145.916,654
9/16/2015145.96146.19144.77146.1218,729
9/15/2015143.59144.58143.10144.528,214
9/14/2015144.06144.06142.80142.806,053
9/11/2015142.10143.48141.92143.487,697
9/10/2015142.63143.59142.47142.818,998
9/9/2015145.76145.76142.47142.6654,695
9/8/2015143.61144.10142.49144.097,814
9/4/2015142.96142.96140.03140.8011,281
9/3/2015142.89144.26142.42142.8323,009
9/2/2015141.09142.24140.25142.168,935
9/1/2015142.45142.45139.18139.5212,862
8/31/2015144.50145.27143.49143.7022,267
8/28/2015144.40145.18143.95144.7527,233
8/27/2015142.16144.82141.99144.2449,866
8/26/2015138.16140.86137.55140.7044,085
8/25/2015141.56144.00136.79136.7945,943
8/24/2015143.40143.4058.52138.61156,363
8/21/2015147.32147.38144.54144.6436,144
8/20/2015150.49150.60148.17148.4310,369
8/19/2015152.33152.50151.17151.6110,224
8/18/2015153.23153.29152.51152.895,322
8/17/2015151.79153.14151.50153.116,610
8/14/2015151.01152.19151.01152.1913,240
8/13/2015151.60151.85150.85151.236,324
8/12/2015150.42151.79148.99151.7712,687
8/11/2015151.58151.85150.91151.5912,552
8/10/2015151.73152.91151.73152.689,721
8/7/2015150.29150.74150.12150.718,391
8/6/2015152.24152.24149.82150.497,392
8/5/2015152.53153.23151.81151.9815,287
8/4/2015151.87152.26151.18151.3216,733
8/3/2015152.42152.42151.06151.448,396
7/31/2015152.16152.69151.95152.178,549
7/30/2015151.38151.94150.97151.8710,417
7/29/2015150.23151.33150.23151.316,454
7/28/2015148.97150.13148.16149.8214,378
7/27/2015148.87148.87147.89148.2318,790
7/24/2015150.72150.72148.96149.2118,235
7/23/2015152.29152.29150.39150.545,884
7/22/2015151.14151.78151.14151.559,293
7/21/2015152.60152.60151.34151.4925,898
7/20/2015152.53152.85152.19152.2817,515
Trading Center