$139.16 -0.53 (%) iSh Mrngs Md-Cp Shs - NYSEARCA

Sep. 30, 2014 | 03:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKG historical data

Date Open High Low Close Volume
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
2/8/2013106.69107.25106.69107.2516,799
2/7/2013106.38106.46105.83106.347,455
2/6/2013105.92106.65105.92106.3912,288
2/5/2013105.74106.30105.72106.305,315
2/4/2013105.73106.05105.37105.5310,523
2/1/2013106.04106.43106.04106.367,833
1/31/2013105.36105.69105.18105.527,920
1/30/2013106.18106.18105.78105.8513,449
1/29/2013105.58106.15105.58106.136,005
1/28/2013105.75105.75105.30105.548,553
1/25/2013105.40105.63105.19105.587,434
1/24/2013105.28105.48104.78105.063,810
1/23/2013104.88104.99104.69104.916,242
1/22/2013104.34104.88104.18104.8815,838
1/18/2013103.99104.33103.76104.319,516
1/17/2013103.27104.09103.27103.9610,384
1/16/2013102.77103.00102.63102.888,931
1/15/2013102.12103.00102.12103.007,652
1/14/2013102.13102.48102.13102.3915,017
1/11/2013102.60102.60102.17102.406,178
1/10/2013102.78102.78101.95102.545,567
1/9/2013102.02102.15101.87102.0811,835
1/8/2013101.82101.82101.15101.4242,475
1/7/2013101.54101.85101.54101.8011,320
1/4/2013101.57102.10101.57101.916,787
1/3/2013101.13101.69101.13101.173,404
1/2/2013101.12102.60100.55101.2514,082
12/31/201297.1198.8097.1198.6013,792
12/28/201297.5197.9197.1297.1210,254
12/27/201298.4498.4497.2498.2020,493
12/26/201299.0399.0398.2598.414,541
12/24/201298.9498.9498.8298.852,078
12/21/201298.5599.1198.4899.114,675
12/20/201299.5599.9999.3099.997,667
12/19/201299.7899.9699.4299.428,974
12/18/201299.21100.2099.05100.0910,620
12/17/201298.1998.9898.1998.9817,225
12/14/201298.3698.3997.9497.993,395
12/13/201298.8198.9898.1398.3510,099
12/12/201299.2699.4398.7298.7418,164
12/11/201298.9099.1498.7998.903,064
12/10/201298.1098.6298.1098.6214,073
12/7/201298.1498.2397.9598.194,997
12/6/201297.5097.8997.5097.832,383
12/5/201297.1797.7797.0997.605,778
12/4/201297.3197.4396.9097.315,963
12/3/201298.1798.1797.1597.156,835
11/30/201297.3697.6197.3197.612,850
11/29/201297.3197.4296.7697.319,705
11/28/201295.7796.9095.5496.903,852
11/27/201296.4096.7096.2896.291,143
11/26/201296.3496.3996.2196.397,731
11/23/201295.8196.3395.8196.331,327
11/21/201295.3895.5295.2295.3910,256
11/20/201294.9295.2794.8795.233,538
11/19/201294.3694.7891.7294.772,314
11/16/201292.9693.2392.2593.233,431
11/15/201293.2393.2392.5692.777,166
11/14/201294.3694.5392.8992.8915,451
11/13/201293.8194.9493.8194.554,131
11/12/201294.6894.6894.1894.413,707
11/9/201294.1095.2594.0094.4337,996
11/8/201295.6595.7594.5394.7721,020
11/7/201296.3896.3895.0695.894,278
11/6/201297.1597.6897.1597.433,221
11/5/201295.9496.5695.9496.548,532
11/2/201297.5697.5696.0896.093,940
11/1/201295.4697.2195.4697.212,445
10/31/201295.2695.3394.8895.312,546
10/26/201294.6794.9094.2594.802,894
10/25/201294.6194.6994.2194.642,540
10/24/201295.0495.0494.0894.174,234
10/23/201294.3194.7493.7394.743,299
10/22/201295.5295.5794.9695.544,178
10/19/201296.8396.8395.3895.575,688
10/18/201297.1297.3897.0697.333,651
10/17/201296.7597.2996.7397.252,756
10/16/201296.5496.8796.4996.875,326
10/15/201295.2795.7694.8595.7610,063
10/12/201295.5395.5394.9795.04947
10/11/201296.0596.0595.5095.562,000
10/10/201295.4395.4394.9594.952,195
10/9/201296.5296.7195.7895.911,478
10/8/201296.2096.8796.2096.7830,194
10/5/201297.5397.7597.2197.211,334
10/4/201296.4296.9096.4296.901,255
10/3/201296.0696.2995.7395.972,249
10/2/201295.7195.8395.5095.836,112
10/1/201295.9396.0695.3795.516,324
9/28/201295.0495.6895.0495.482,537
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center