iShares Morningstar Mid-Cap $133.97

down -0.07


23/4/2014 06:40 PM  |  NYSEARCA : JKG
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKG historical data

Date Open High Low Close Volume
7/8/2013113.62113.67113.27113.353,113
7/5/2013112.55112.67111.85112.646,463
7/3/2013111.76112.10111.56111.882,243
7/2/2013112.08112.74111.61111.809,559
7/1/2013112.12112.68111.86112.108,422
6/28/2013111.42112.00111.10111.2029,982
6/27/2013111.13111.94110.49111.658,577
6/26/2013110.34110.68110.00110.468,037
6/25/2013109.61110.27109.61110.155,007
6/24/2013109.04109.43107.80108.8816,269
6/21/2013110.92111.01109.21110.1840,065
6/20/2013112.25112.25109.86110.236,777
6/19/2013114.85114.87113.59113.591,831
6/14/2013113.63113.63113.13113.463,783
6/13/2013111.38113.45111.32113.3010,087
6/12/2013113.25113.46111.44111.443,125
6/11/2013112.57113.35112.10112.5117,408
6/10/2013113.94114.03113.65113.745,658
6/7/2013113.51113.94112.85113.943,884
6/6/2013111.72112.59111.08112.596,713
6/5/2013112.86112.86111.73111.863,856
6/4/2013114.53114.53113.11113.393,328
6/3/2013114.31114.31113.24114.005,416
5/31/2013114.89115.64114.11114.119,770
5/30/2013115.44115.84115.36115.477,828
5/29/2013115.54115.56114.62115.165,314
5/28/2013116.95117.44116.01116.216,541
5/24/2013115.40115.50114.77115.447,592
5/23/2013114.98115.98114.67115.975,581
5/22/2013118.17118.68117.17117.173,695
5/21/2013118.06118.31117.70118.161,956
5/20/2013117.55118.16117.55117.705,385
5/17/2013116.96117.83116.96117.7010,512
5/16/2013117.33117.38116.52116.528,232
5/15/2013116.62117.35116.62117.3326,524
5/14/2013115.34116.71115.34116.536,894
5/13/2013115.23115.37115.03115.263,024
5/10/2013114.70115.48114.70115.481,773
5/9/2013114.75115.01114.40114.685,547
5/8/2013114.63114.65114.42114.553,547
5/7/2013113.59114.23113.59114.231,065
5/6/2013112.94113.56112.93113.539,370
5/3/2013113.06113.27112.90113.004,254
5/2/2013110.76111.57110.66111.575,201
5/1/2013111.15111.24110.06110.0616,295
4/30/2013111.21111.42110.81111.371,609
4/29/2013111.14111.29111.03111.103,961
4/26/2013111.16111.16110.26110.642,554
4/25/2013111.02111.64110.86111.324,238
4/24/2013110.32110.67110.30110.621,604
4/23/2013109.69110.13109.67109.884,010
4/22/2013108.21109.19108.13109.102,156
4/19/2013107.54108.66107.54108.631,834
4/18/2013108.09108.34107.48107.482,367
4/17/2013109.37109.37107.42108.062,289
4/16/2013109.15109.69108.99109.653,133
4/15/2013110.31110.31108.23108.409,461
4/12/2013111.64111.72111.14111.542,363
4/11/2013111.98112.39111.94112.022,718
4/10/2013110.76111.58110.76111.567,058
4/9/2013110.39110.61109.74110.284,446
4/8/2013109.35110.17109.05110.164,772
4/5/2013107.80109.15107.73109.1511,366
4/4/2013109.17109.27108.92109.2522,768
4/3/2013109.19109.25108.37108.703,476
4/2/2013110.87111.03110.36110.423,301
4/1/2013111.49111.49110.33110.426,016
3/28/2013111.25111.27110.71111.277,308
3/27/2013110.37110.78110.12110.782,410
3/26/2013110.65110.72110.34110.722,339
3/25/2013110.77110.77109.62109.921,315
3/22/2013110.38110.52110.38110.522,724
3/21/2013110.52110.88110.41110.4112,913
3/20/2013110.82111.38110.69111.2713,641
3/19/2013110.96110.96109.41110.087,928
3/18/2013110.05111.15109.98110.5715,973
3/15/2013111.10111.32110.79111.019,887
3/14/2013111.00111.51110.96111.5110,964
3/13/2013110.33110.75110.07110.619,498
3/12/2013110.41110.53110.09110.258,631
3/11/2013109.94110.41109.94110.366,262
3/8/2013109.72110.16109.46110.1616,086
3/7/2013109.21109.50109.21109.426,605
3/6/2013109.30110.81108.97109.186,275
3/5/2013108.05109.05108.05109.058,106
3/4/2013106.95107.58106.65107.586,351
3/1/2013106.74107.29106.15107.005,709
2/28/2013107.50107.63107.26107.262,687
2/27/2013105.44107.46105.44107.226,884
2/26/2013105.21105.74104.59105.574,671
2/25/2013107.77107.77105.00105.003,235
2/22/2013106.37107.01106.37107.013,603
2/21/2013105.88106.24105.54106.056,750
2/20/2013108.70108.70106.95106.955,976
2/19/2013108.36108.86108.36108.8212,060
2/15/2013108.47108.51108.08108.252,773
2/14/2013107.73108.50107.73108.343,874
2/13/2013107.95107.95107.66107.662,385
2/12/2013107.34107.67107.34107.532,720
2/11/2013107.15107.21107.12107.183,786
Trading Center