$148.05 +0.25 (%) iSh Mrngs Md-Cp Shs - NYSEARCA

Nov. 25, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKG historical data

Date Open High Low Close Volume
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
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
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center