$157.05 0.00 (%) iSh Mrngs Md-Cp Shs - NYSE ARCA

Aug. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKG historical data

Date Open High Low Close Volume
4/1/2016144.07145.94144.06145.755,918
3/31/2016145.26145.49144.63145.2413,633
3/30/2016145.67146.04144.98145.1972,637
3/29/2016142.74144.95142.67144.9513,147
3/28/2016142.75143.41142.35143.1010,898
3/24/2016142.26142.44141.52142.389,734
3/23/2016143.89143.89142.71142.939,772
3/22/2016144.32145.39143.78144.9113,472
3/21/2016144.50145.05144.23144.756,089
3/18/2016144.67145.09144.38144.667,205
3/17/2016142.64144.64142.35144.1021,754
3/16/2016141.08142.71141.08142.619,959
3/15/2016141.74141.74140.81141.2612,733
3/14/2016142.02142.52141.52142.2116,874
3/11/2016140.62142.45140.62142.456,770
3/10/2016140.35140.46138.12139.6011,447
3/9/2016139.98140.03139.00139.8113,788
3/8/2016140.27140.27138.66138.6618,516
3/7/2016139.81141.05139.81140.6616,143
3/4/2016140.43141.22139.70140.5814,074
3/3/2016138.97140.09138.85140.0914,601
3/2/2016137.96139.06137.65139.069,637
3/1/2016136.14138.13135.65137.8814,860
2/29/2016135.94136.57135.07135.0716,348
2/26/2016136.74136.84135.68135.9612,622
2/25/2016134.67135.66133.86135.5810,077
2/24/2016132.54134.47131.39134.257,520
2/23/2016134.09134.50133.22133.3529,361
2/22/2016133.52134.74133.52134.5621,013
2/19/2016131.26132.48131.00132.4715,786
2/18/2016133.26133.26131.84132.0812,200
2/17/2016131.48133.20131.48132.6716,359
2/16/2016129.68130.82129.03130.8211,170
2/12/2016126.93128.16126.28128.1427,748
2/11/2016126.12126.44124.74125.7722,687
2/10/2016127.90129.20127.57127.5959,696
2/9/2016126.02127.84125.77127.1720,354
2/8/2016128.78128.78125.81127.2733,785
2/5/2016132.39132.39129.99130.148,933
2/4/2016131.86133.70131.86132.8910,745
2/3/2016132.26132.32129.37132.1834,179
2/2/2016135.91135.91131.09131.3827,925
2/1/2016132.78134.78132.36134.2713,075
1/29/2016130.87133.73130.87133.7018,818
1/28/2016131.98131.98129.93130.1314,644
1/27/2016131.73132.67130.19130.7911,085
1/26/2016129.86131.88129.86131.8820,081
1/25/2016131.11131.11129.19129.1911,447
1/22/2016130.73131.97130.73131.6217,353
1/21/2016128.55130.14128.40128.8215,421
1/20/2016127.58129.20124.42128.6369,048
1/19/2016131.19131.19128.13129.4639,180
1/15/2016129.24130.15128.20129.8554,089
1/14/2016131.69133.06129.71132.2159,518
1/13/2016135.06135.06131.04131.1059,515
1/12/2016135.03135.13133.13134.3110,666
1/11/2016134.52134.96132.76133.9520,082
1/8/2016136.47136.47133.88134.118,550
1/7/2016137.03137.62135.52135.8059,101
1/6/2016139.74140.15138.48139.2116,418
1/5/2016142.07142.07140.70141.5724,467
1/4/2016140.85141.22139.93141.2221,031
12/31/2015143.85144.28143.06143.0618,789
12/30/2015145.14145.14144.21144.3511,030
12/29/2015144.47145.32144.45144.9719,007
12/28/2015143.57143.72142.57143.7218,737
12/24/2015144.16144.47143.81144.473,456
12/23/2015144.44144.82143.57144.7915,678
12/22/2015142.19143.42141.86143.0916,994
12/21/2015141.51141.87140.63141.6224,466
12/18/2015141.94141.94140.56140.5821,984
12/17/2015145.25145.28142.51142.6216,686
12/16/2015143.58145.15142.91144.9422,148
12/15/2015142.22143.35142.22143.0932,065
12/14/2015141.93142.23140.16141.5844,779
12/11/2015143.00143.17141.58141.9510,082
12/10/2015143.86145.06143.78144.2722,318
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
Trading Center