$148.49 +1.07 (%) iSh Mrngs Md-Cp Shs - NYSEARCA

Dec. 19, 2014 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKG historical data

Date Open High Low Close Volume
10/8/2013117.56117.71117.25117.2810,275
10/7/2013119.06119.48119.06119.161,770
10/4/2013119.03120.10119.03120.102,585
10/3/2013119.82119.82118.77119.202,027
10/2/2013119.38120.05119.38120.055,708
10/1/2013118.99120.28118.99119.812,849
9/30/2013118.10119.03118.10118.715,645
9/27/2013118.89119.25118.89119.126,771
9/26/2013119.41119.97119.24119.425,705
9/25/2013119.45119.82119.10119.486,579
9/24/2013119.35119.98119.10119.611,917
9/23/2013119.66119.75119.40119.631,850
9/20/2013121.04121.07120.05120.285,056
9/19/2013121.71121.71121.17121.396,388
9/18/2013119.85121.29119.45121.271,754
9/17/2013119.55119.99119.55119.906,103
9/16/2013119.96119.96119.22119.276,428
9/13/2013118.52118.54118.06118.383,480
9/12/2013118.58118.76118.13118.144,560
9/11/2013118.35118.58118.03118.4995,135
9/10/2013118.01118.38117.71118.254,249
9/9/2013116.75117.26116.65117.264,448
9/6/2013115.46115.93115.46115.93300
9/5/2013115.71115.92115.67115.672,968
9/4/2013114.92115.50114.87115.384,456
9/3/2013114.95115.15113.61114.117,641
8/30/2013114.55114.55113.57113.662,631
8/29/2013114.29114.95114.29114.6411,343
8/28/2013114.28114.45114.09114.433,226
8/27/2013114.96114.96114.02114.024,115
8/26/2013116.65116.85116.20116.241,114
8/23/2013116.66116.66116.15116.382,423
8/22/2013115.42116.92115.34116.314,480
8/21/2013115.22116.08114.82116.088,769
8/20/2013115.28116.20115.20116.145,567
8/19/2013115.39115.67114.83114.837,633
8/16/2013115.64116.20115.53115.743,603
8/15/2013116.77116.77115.98115.981,679
8/14/2013118.24118.24117.84117.942,557
8/13/2013118.19118.35117.97118.313,030
8/12/2013117.25118.46117.25118.285,424
8/9/2013118.49118.63118.33118.394,831
8/8/2013118.59118.65117.99118.379,143
8/7/2013117.89118.14117.51117.793,460
8/6/2013119.25119.25118.29118.293,821
8/5/2013119.29119.60119.28119.283,300
8/2/2013119.10119.45119.10119.4411,867
8/1/2013118.64119.62118.55119.588,157
7/31/2013117.54118.26117.46117.5310,447
7/30/2013117.21117.35116.94117.097,264
7/29/2013116.83117.28116.60116.8410,329
7/26/2013116.68117.15116.44117.057,755
7/25/2013116.79117.43115.15117.432,895
7/24/2013118.13118.13116.77116.818,132
7/23/2013118.24118.25117.71117.8023,361
7/22/2013117.76118.15117.69117.9611,003
7/19/2013117.46117.68117.28117.6512,772
7/18/2013116.91117.62116.91117.622,489
7/17/2013116.97116.97116.50116.6011,267
7/16/2013117.45117.45116.07116.3317,276
7/15/2013117.04117.04116.67116.896,572
7/12/2013116.56116.73116.41116.608,044
7/11/2013116.19116.25115.87116.255,202
7/10/2013114.68114.86114.18114.729,373
7/9/2013114.28114.64113.73114.3511,997
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
6/18/2013114.25115.19114.19115.027,249
6/17/2013113.93114.39113.64113.642,102
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
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center