$156.53 +1.16 (%) iSh Mrngs Md-Cp Shs - NYSE ARCA

Aug. 29, 2016 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKG historical data

Date Open High Low Close Volume
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
7/17/2015153.60153.60152.16152.408,003
7/16/2015153.90153.90153.04153.2110,664
7/15/2015154.07154.07152.46152.8412,051
7/14/2015152.81153.85152.81153.797,812
7/13/2015152.53153.01152.34152.709,916
7/10/2015151.17151.66150.89151.369,787
7/9/2015151.12152.18149.58149.7516,158
7/8/2015151.19151.19149.55149.6314,958
7/7/2015151.83152.44149.66152.2011,376
7/6/2015150.58151.94150.57151.2416,389
7/2/2015152.45152.45151.41151.8137,325
7/1/2015152.49155.51151.15151.8919,543
6/30/2015152.07152.07150.82150.9917,161
6/29/2015152.53153.01150.20150.7012,685
6/26/2015154.40154.40153.43153.5010,860
6/25/2015154.96154.96153.73154.057,204
6/24/2015155.64155.64154.03154.3316,031
6/23/2015156.30156.31155.74156.006,946
6/22/2015156.84156.84155.93156.087,867
  • Showing 201-300 of 1,253 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center