$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
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
9/27/201295.1695.8494.8695.845,438
9/26/201295.3495.3494.4994.742,655
9/25/201297.1297.1295.3495.3816,317
9/24/201296.9597.1996.9297.092,013
9/21/201298.0498.1097.5097.503,312
9/20/201297.3197.4697.0097.433,558
9/19/201297.7498.0997.7498.094,285
9/18/201297.7297.7297.4297.613,620
9/17/201298.4398.4997.8997.893,467
9/14/201298.4699.3698.4698.6711,038
9/13/201296.8098.3796.8098.055,910
9/12/201297.2197.2296.9097.042,544
9/11/201296.5096.8496.4196.795,012
9/10/201297.0397.0796.4896.482,587
9/7/201296.7497.1296.7496.952,448
9/6/201295.0596.6195.0596.451,906
9/5/201294.7194.7294.3194.563,618
9/4/201293.7394.8293.7394.693,457
8/31/201294.2094.5194.1994.513,161
8/30/201294.1394.1393.8293.837,862
8/29/201294.4794.7894.1494.6510,491
8/28/201294.1294.5794.1294.423,451
8/27/201295.0495.0594.4194.534,398
8/24/201293.9194.7993.9194.5616,539
8/23/201294.4194.4493.9894.1116,680
8/22/201294.6194.8794.4294.785,377
8/21/201295.5395.7594.8094.8031,107
8/20/201295.3295.3294.7895.058,080
8/17/201295.3595.4895.1795.483,060
8/16/201294.5395.2894.5395.282,377
8/15/201293.9694.3793.9694.372,770
8/14/201294.4894.5794.0594.056,146
8/13/201294.1094.2493.5494.069,527
8/10/201293.7294.2493.6594.24124,787
8/9/201293.7094.1893.7094.08737
8/8/201293.5293.9393.4693.7917,821
8/7/201293.7494.1693.7393.833,853
8/6/201292.6893.0892.6893.014,795
8/3/201292.3692.5791.9892.5511,021
8/2/201291.0391.0390.0190.474,446
8/1/201291.9591.9891.3491.586,911
7/31/201292.2492.5991.9492.0938,837
7/30/201292.6692.9292.2292.5215,486
7/27/201291.4092.9891.4092.9513,148
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center