$144.65 -0.10 (%) iSh Mrngs Md-Cp Shs - NYSEARCA

Aug. 31, 2015 | 11:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKG historical data

Date Open High Low Close Volume
1/21/2014130.77130.87130.26130.878,590
1/17/2014130.67130.89130.35130.474,010
1/16/2014130.50130.66130.28130.664,041
1/15/2014130.53130.86130.53130.835,639
1/14/2014129.28130.39129.02130.3017,466
1/13/2014130.20130.35128.50128.509,953
1/10/2014129.18129.68129.18129.603,255
1/9/2014129.53129.53128.77129.173,107
1/8/2014129.00129.18129.00129.183,507
1/7/2014128.11129.05128.11128.983,673
1/6/2014129.30129.30127.92128.038,368
1/3/2014128.84128.86128.44128.643,734
1/2/2014128.80128.81128.03128.058,281
12/31/2013129.25129.59129.25129.353,009
12/30/2013128.80129.16128.80129.006,541
12/27/2013128.69128.90128.60128.755,034
12/26/2013128.83128.89128.55128.693,426
12/24/2013128.31128.61128.31128.564,643
12/23/2013128.11128.11127.80127.918,168
12/20/2013126.82128.04126.82127.8626,629
12/19/2013126.94126.94126.67126.922,459
12/18/2013125.46127.20124.90127.202,017
12/17/2013124.85125.57124.85125.461,640
12/16/2013124.85125.42124.85125.343,488
12/13/2013124.30124.38123.92124.353,107
12/12/2013124.00124.17123.77123.9810,653
12/11/2013125.34125.34124.21124.212,287
12/10/2013126.25126.68126.18126.244,043
12/9/2013126.47126.60126.35126.464,063
12/6/2013125.93126.38125.93126.224,696
12/5/2013125.05125.10124.61124.954,669
12/4/2013125.56125.65124.90125.365,014
12/3/2013125.43125.82125.12125.432,408
12/2/2013126.02126.27125.60125.613,138
11/29/2013126.27126.44125.81125.854,281
11/27/2013126.02126.29125.85126.283,509
11/26/2013125.81126.24125.65125.941,394
11/25/2013126.11126.11125.57125.573,659
11/22/2013125.53126.00125.39126.002,352
11/21/2013124.76125.47124.76125.392,673
11/20/2013124.70125.11124.25124.253,274
11/19/2013125.12125.14124.35124.583,815
11/18/2013126.45126.45125.16125.188,201
11/15/2013126.08126.08125.71126.083,659
11/14/2013125.58125.73125.20125.654,485
11/13/2013123.17125.04123.17125.042,967
11/12/2013123.86124.19123.80124.196,891
11/11/2013123.86124.15123.59124.1223,184
11/8/2013122.43123.61122.43123.462,388
11/7/2013124.74124.74122.31122.3511,842
11/6/2013124.49124.74123.98124.278,690
11/5/2013124.53124.53123.84124.244,293
11/4/2013124.78125.00124.49125.006,068
11/1/2013124.74124.74123.78124.162,625
10/31/2013124.50124.98123.90124.2226,258
10/30/2013124.40124.64123.87124.352,541
10/29/2013124.49124.77124.43124.652,033
10/28/2013124.35124.35123.98123.987,023
10/25/2013123.90124.28123.41124.286,440
10/24/2013123.22123.77123.03123.635,011
10/23/2013123.30123.30122.52122.948,829
10/22/2013123.61124.16123.27123.656,350
10/21/2013123.03123.03122.85122.881,191
10/18/2013123.02123.14122.95123.144,887
10/17/2013121.15122.09121.15122.092,331
10/16/2013120.21121.25120.17121.253,799
10/15/2013120.77120.77119.74120.0110,654
10/14/2013120.12121.05119.84121.0113,698
10/11/2013119.41120.52119.41120.306,565
10/10/2013118.93119.49118.93119.481,342
10/9/2013116.94117.36116.58117.361,332
10/8/2013117.56117.71117.25117.2810,275
10/7/2013119.06119.48119.06119.161,770
10/4/2013119.03120.10119.03120.102,585
10/3/2013119.82119.82118.77119.202,027
10/2/2013119.38120.05119.38120.055,708
10/1/2013118.99120.28118.99119.812,849
9/30/2013118.10119.03118.10118.715,645
9/27/2013118.89119.25118.89119.126,771
9/26/2013119.41119.97119.24119.425,705
9/25/2013119.45119.82119.10119.486,579
9/24/2013119.35119.98119.10119.611,917
9/23/2013119.66119.75119.40119.631,850
9/20/2013121.04121.07120.05120.285,056
9/19/2013121.71121.71121.17121.396,388
9/18/2013119.85121.29119.45121.271,754
9/17/2013119.55119.99119.55119.906,103
9/16/2013119.96119.96119.22119.276,428
9/13/2013118.52118.54118.06118.383,480
9/12/2013118.58118.76118.13118.144,560
9/11/2013118.35118.58118.03118.4995,135
9/10/2013118.01118.38117.71118.254,249
9/9/2013116.75117.26116.65117.264,448
9/6/2013115.46115.93115.46115.93300
9/5/2013115.71115.92115.67115.672,968
9/4/2013114.92115.50114.87115.384,456
9/3/2013114.95115.15113.61114.117,641
8/30/2013114.55114.55113.57113.662,631
8/29/2013114.29114.95114.29114.6411,343
8/28/2013114.28114.45114.09114.433,226
  • Showing 401-500 of 1,253 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!