ISHARES MORNINGSTAR MID CORE I $115.02

up +1.38


18/6/2013 04:18 PM  |  NYSEARCA : JKG  |  Industries :
Type:

JKG historical data

Date Open High Low Close Volume
11/10/2011 84.35 84.35 83.49 83.77 37
11/9/2011 84.63 84.88 83.24 83.33 167
11/8/2011 86.49 86.49 85.42 85.49 76
11/7/2011 86.06 86.06 84.47 85.73 60
11/4/2011 85.13 86.02 84.59 85.64 131
11/3/2011 84.88 85.08 84.82 85.08 17
11/2/2011 83.86 84.27 83.39 84.16 383
11/1/2011 82.35 83.55 82.35 82.62 385
10/31/2011 86.00 86.14 85.01 85.01 182
10/28/2011 86.98 87.17 86.61 87.10 184
10/27/2011 86.53 87.42 86.01 86.76 48
10/26/2011 83.83 84.31 82.89 84.28 49
10/25/2011 83.56 83.97 82.94 82.94 37
10/24/2011 83.16 84.57 83.16 84.53 315
10/21/2011 81.31 82.51 81.31 82.51 23
10/20/2011 79.82 79.88 78.92 79.88 25
10/19/2011 81.08 81.08 80.11 80.19 19
10/18/2011 79.23 81.40 79.23 81.40 35
10/17/2011 80.53 80.53 79.00 79.00 49
10/14/2011 80.58 80.79 80.20 80.40 56
10/13/2011 79.13 80.03 79.00 80.03 25
10/12/2011 79.53 80.36 79.48 79.71 129
10/11/2011 78.70 78.93 78.70 78.73 189
10/10/2011 77.03 78.83 77.03 78.83 76
10/7/2011 77.70 77.70 76.33 76.94 170
10/6/2011 75.14 76.83 75.04 76.79 440
10/5/2011 74.47 75.04 73.96 74.80 73
10/4/2011 70.90 74.02 70.07 74.01 145
10/3/2011 74.05 74.11 71.43 71.43 633
9/30/2011 75.53 75.53 75.00 75.00 12
9/29/2011 77.48 77.48 75.14 76.57 46
9/28/2011 78.73 78.73 76.11 76.11 33
9/27/2011 78.62 79.43 78.27 78.32 34
9/26/2011 76.44 77.17 74.79 77.17 52
9/23/2011 74.69 75.97 74.69 75.75 150
9/22/2011 75.56 76.11 74.31 75.07 329
9/21/2011 80.34 80.39 78.77 79.27 38
9/20/2011 81.50 81.75 80.54 80.54 105
9/19/2011 79.94 81.25 79.94 81.20 93
9/16/2011 81.72 82.35 81.55 81.55 141
9/15/2011 81.41 81.41 80.66 81.24 29
9/14/2011 79.15 81.19 79.15 81.19 43
9/13/2011 78.55 79.00 78.22 78.56 34
9/12/2011 76.78 78.15 76.59 78.15 60
9/9/2011 79.26 79.36 77.39 77.39 32
9/8/2011 80.29 81.36 80.29 81.36 17
9/7/2011 79.59 81.02 79.59 80.75 38
9/6/2011 76.41 77.87 76.41 77.62 39
9/2/2011 79.78 79.78 79.78 79.78 5
9/1/2011 81.86 81.86 80.98 81.07 24
8/31/2011 82.50 83.28 82.38 82.43 60
8/30/2011 81.01 81.90 80.58 81.80 189
8/29/2011 79.50 81.38 79.50 81.32 28
8/26/2011 76.17 78.79 75.38 78.61 80
8/25/2011 78.82 78.82 76.72 76.92 27
8/24/2011 78.00 78.00 76.95 76.95 20
8/23/2011 74.79 77.37 74.79 77.35 58
8/22/2011 76.49 76.49 74.43 74.71 60
8/19/2011 75.00 76.28 74.47 74.56 268
8/18/2011 77.87 77.87 75.43 75.87 133
8/17/2011 81.46 81.46 79.56 80.02 194
8/16/2011 81.05 81.05 80.27 80.56 47
8/15/2011 80.70 81.54 80.38 81.54 239
8/12/2011 80.39 80.39 79.02 79.71 239
8/11/2011 76.75 80.02 75.83 79.30 784
8/10/2011 75.79 77.87 75.26 75.32 156
8/9/2011 76.24 78.11 73.32 78.02 693
8/8/2011 77.81 78.24 73.94 73.94 552
8/5/2011 81.89 82.05 78.17 80.12 284
8/4/2011 84.46 84.46 80.90 81.06 273
8/3/2011 85.30 85.64 83.63 85.64 542
8/2/2011 87.71 87.71 85.40 85.41 396
8/1/2011 89.72 89.83 87.38 88.05 68
7/29/2011 87.88 89.50 87.88 88.91 99
7/28/2011 89.65 90.26 89.09 89.09 127
7/27/2011 90.95 90.95 89.77 89.98 98
7/26/2011 92.30 92.34 91.99 91.99 36
7/25/2011 92.05 92.90 91.87 92.40 102
7/22/2011 92.80 93.03 92.80 92.92 107
7/21/2011 92.04 92.74 92.04 92.52 23
7/20/2011 91.83 91.85 91.77 91.80 19
7/19/2011 90.98 91.78 90.98 91.75 151
7/18/2011 90.66 90.67 89.39 89.90 128
7/15/2011 90.79 90.97 90.48 90.97 212
7/14/2011 91.52 91.85 90.23 90.35 46
7/13/2011 91.52 92.30 91.26 91.26 88
7/12/2011 91.28 91.72 91.18 91.23 178
7/11/2011 92.64 92.64 91.54 91.68 149
7/8/2011 93.27 93.27 92.84 93.16 14
7/7/2011 93.92 94.42 93.92 94.42 94
7/6/2011 92.59 93.17 92.53 93.06 232
7/5/2011 93.17 93.17 92.47 92.70 54
7/1/2011 91.42 92.79 91.29 92.78 882
6/30/2011 90.67 91.40 90.67 91.37 36
6/29/2011 90.04 90.59 90.04 90.37 39
6/28/2011 89.29 89.69 89.29 89.69 31
6/27/2011 88.17 88.79 87.78 88.78 38
6/24/2011 89.05 89.05 88.20 88.26 79
6/23/2011 88.19 89.11 88.14 88.96 148
6/22/2011 89.91 90.36 89.63 89.63 23
Marketplace
Trading Center