$154.54 -0.21 (%) iSh Mrngs Md-Cp Shs - NYSE ARCA

Sep. 29, 2016 | 10:47 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKG historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center