$145.77 -0.24 (%) iSh Mrngs Md-Cp Shs - NYSE ARCA

May. 4, 2016 | 09:59 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKG historical data

Date Open High Low Close Volume
2/20/2015153.33154.39152.56154.3911,073
2/19/2015152.90153.76152.90153.5315,111
2/18/2015152.95153.57152.88153.3423,796
2/17/2015152.72153.34152.16153.1333,477
2/13/2015152.13152.85152.13152.8312,085
2/12/2015150.86151.86150.80151.8616,880
2/11/2015149.82150.12149.21149.9713,547
2/10/2015149.58150.30148.18149.8519,417
2/9/2015148.82149.27148.20148.5412,681
2/6/2015149.79150.01148.63148.9816,204
2/5/2015149.49149.95149.35149.8018,725
2/4/2015148.27148.99148.00148.3614,425
2/3/2015147.43149.41147.43149.2923,774
2/2/2015145.73146.55143.83146.419,812
1/30/2015146.14146.37144.81144.9713,830
1/29/2015146.00146.98145.00146.9422,024
1/28/2015148.59148.59145.46145.8640,019
1/27/2015147.00148.12146.34147.5126,987
1/26/2015147.42148.40147.29148.408,944
1/23/2015148.00148.00147.15147.2911,727
1/22/2015146.61147.89145.62147.549,469
1/21/2015144.33146.09144.33145.6719,144
1/20/2015145.49145.49143.54144.5625,728
1/16/2015142.71144.60142.65144.6010,016
1/15/2015145.11145.11143.07143.0810,856
1/14/2015143.51144.44142.90144.4416,690
1/13/2015146.05147.12143.59144.6013,757
1/12/2015146.12146.27144.44145.0423,279
1/9/2015147.26147.26146.27146.559,012
1/8/2015146.00147.43146.00147.3864,218
1/6/2015144.71145.00142.31143.2819,455
1/5/2015146.77146.77144.37144.9926,239
1/2/2015148.44148.58146.37147.1619,799
12/31/2014149.38149.38147.42147.4213,848
12/30/2014149.37149.41148.69148.6916,370
12/29/2014149.21149.87149.21149.435,748
12/26/2014149.03149.61149.03149.3520,961
12/24/2014149.45149.45148.82148.824,627
12/23/2014149.27149.95149.27149.747,798
12/22/2014148.72148.77148.02148.7718,024
12/19/2014148.00148.70147.55148.4930,930
12/18/2014147.05147.42146.17147.4215,955
12/17/2014142.32144.90141.99144.909,201
12/16/2014142.22144.05141.95141.959,174
12/15/2014144.12144.51142.41143.0721,214
12/12/2014143.85144.89143.47143.479,482
12/11/2014145.69146.64145.69145.767,261
12/10/2014146.52146.54144.70144.7611,763
12/9/2014145.67147.19145.46147.0710,006
12/8/2014148.13148.55146.62146.9311,576
12/5/2014148.44148.59148.26148.2912,649
12/4/2014147.82148.20147.75148.017,459
12/3/2014147.37148.23147.37148.166,182
12/2/2014146.08146.79145.99146.7910,880
12/1/2014147.57147.57145.85145.858,237
11/28/2014148.32148.32147.49147.494,675
11/26/2014147.96148.16147.68147.9913,868
11/25/2014148.17148.34147.64148.058,424
11/24/2014147.20147.80147.20147.807,915
11/21/2014149.06149.06146.65147.0030,886
11/20/2014145.10146.46145.10146.207,164
11/19/2014145.51145.74144.91145.527,363
11/18/2014145.02146.02145.02145.7210,424
11/17/2014144.82144.82144.39144.697,409
11/14/2014144.89145.00144.68144.697,007
11/13/2014145.30145.30144.26144.8516,286
11/12/2014144.30145.37144.30145.178,677
11/11/2014145.00145.00144.64144.857,026
11/10/2014144.62145.00144.49144.7725,513
11/7/2014144.77144.77144.02144.3010,696
11/6/2014143.60144.65143.60144.6311,929
11/5/2014145.62145.62143.20143.5714,247
11/4/2014143.31143.46142.54143.0810,463
11/3/2014143.80144.55143.78143.8718,837
10/31/2014144.47144.47143.09143.5719,051
10/30/2014140.72142.01140.15141.6933,820
10/29/2014141.67141.78140.01141.0160,389
10/28/2014139.89141.03139.57141.0312,441
10/27/2014139.15139.18138.25138.8214,092
10/24/2014138.46139.47138.31139.4014,028
10/23/2014138.55139.23137.88138.4411,270
10/22/2014138.68138.71136.66136.7133,480
10/21/2014136.41138.12135.72138.12170,354
10/20/2014133.59134.68133.59134.678,812
10/17/2014133.42134.13133.00133.5222,059
10/16/2014128.69132.12126.46131.8126,387
10/15/2014129.21131.11127.60130.6941,895
10/14/2014130.55132.08130.48130.9112,086
10/13/2014132.55132.60129.83129.8319,388
10/10/2014134.58134.70132.65132.6711,217
10/9/2014137.56137.56134.77134.775,718
10/8/2014135.39137.82135.26137.7913,030
10/7/2014137.30137.68136.11136.118,535
10/6/2014138.94139.13137.75138.336,758
10/3/2014138.98138.98137.49138.457,315
10/2/2014137.17137.35135.15137.0615,171
10/1/2014138.59138.59136.47137.068,249
9/30/2014140.20140.20138.82139.164,601
9/29/2014138.78139.93138.78139.6912,833
9/26/2014139.55140.44139.17140.3412,767
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center