ISHARES MORNINGSTAR MID CORE I $117.75

up +0.05


20/5/2013 10:20 AM  |  NYSEARCA : JKG  |  Industries :
Type:

JKG historical data

Date Open High Low Close Volume
5/19/2011 93.73 93.73 92.91 93.30 25
5/18/2011 92.19 93.38 92.19 93.38 28
5/17/2011 92.19 92.40 91.76 92.14 40
5/16/2011 92.86 93.60 92.65 92.65 53
5/13/2011 93.83 93.89 92.96 93.09 26
5/12/2011 93.24 94.12 93.03 94.12 32
5/11/2011 94.37 94.46 93.26 93.53 27
5/10/2011 93.91 94.80 93.91 94.66 34
5/9/2011 93.20 93.87 93.08 93.85 46
5/6/2011 93.58 93.96 93.19 93.19 16
5/5/2011 92.24 93.47 92.24 92.61 25
5/4/2011 93.54 93.54 92.47 93.13 33
5/3/2011 93.72 93.95 93.14 93.66 36
5/2/2011 94.90 95.05 94.41 94.41 75
4/29/2011 94.53 94.83 94.53 94.80 10
4/28/2011 94.58 94.82 94.51 94.70 58
4/27/2011 94.53 94.56 93.80 94.55 107
4/26/2011 93.72 94.42 93.72 94.20 42
4/25/2011 93.52 93.58 93.26 93.47 38
4/21/2011 93.51 93.51 93.10 93.46 54
4/20/2011 92.82 93.00 92.69 92.75 17
4/19/2011 91.06 91.45 90.96 91.43 30
4/18/2011 90.61 90.88 90.22 90.88 56
4/15/2011 91.63 92.06 91.54 92.06 10
4/14/2011 90.39 90.93 90.24 90.88 29
4/13/2011 91.22 91.49 90.77 91.15 28
4/12/2011 91.14 91.40 90.71 90.77 61
4/11/2011 92.51 92.51 91.65 91.78 41
4/8/2011 93.61 93.61 92.13 92.16 77
4/7/2011 93.27 93.27 92.72 92.78 50
4/6/2011 92.93 93.20 92.89 93.13 8
4/5/2011 92.75 93.49 92.72 93.09 71
4/4/2011 92.97 92.97 92.55 92.71 29
4/1/2011 92.74 93.03 92.54 92.54 47
3/31/2011 91.95 92.20 91.81 92.06 19
3/30/2011 91.31 91.95 91.31 91.84 69
3/29/2011 89.92 90.89 89.68 90.85 199
3/28/2011 90.84 90.92 90.16 90.16 88
3/25/2011 90.41 90.96 90.12 90.62 156
3/24/2011 89.51 90.48 89.51 90.48 34
3/23/2011 88.82 89.09 88.28 89.09 289
3/22/2011 89.83 89.83 89.07 89.07 25
3/21/2011 89.47 89.74 89.26 89.74 44
3/18/2011 88.71 88.85 88.17 88.30 64
3/17/2011 88.07 88.07 87.27 87.65 402
3/16/2011 87.58 87.97 86.10 86.57 328
3/15/2011 86.72 88.26 85.98 88.24 755
3/14/2011 88.48 89.24 88.16 88.73 53
3/11/2011 88.08 89.39 87.96 89.39 28
3/10/2011 88.99 88.99 88.42 88.55 68
3/9/2011 90.07 90.36 90.07 90.34 12
3/8/2011 89.44 90.86 89.44 90.73 35
3/7/2011 90.77 90.77 89.13 89.66 53
3/4/2011 91.48 91.48 90.12 90.56 149
3/3/2011 90.41 91.26 90.41 91.19 71
3/2/2011 88.78 89.85 88.78 89.47 47
3/1/2011 90.67 90.67 88.88 88.92 29
2/28/2011 90.89 90.89 90.01 90.32 57
2/25/2011 89.29 90.12 89.29 90.11 104
2/24/2011 88.74 89.01 87.87 88.53 144
2/23/2011 89.81 89.81 87.65 88.56 175
2/22/2011 91.28 91.36 89.56 89.56 77
2/18/2011 91.75 92.09 91.73 91.92 107
2/17/2011 91.45 91.83 91.45 91.78 135
2/16/2011 90.90 91.36 90.89 91.22 240
2/15/2011 90.74 90.79 90.37 90.49 305
2/14/2011 90.86 90.98 90.73 90.91 362
2/11/2011 89.87 90.68 89.87 90.68 41
2/10/2011 89.08 89.96 88.86 89.96 52
2/9/2011 89.46 89.48 89.33 89.47 24
2/8/2011 89.82 89.82 89.15 89.67 229
2/7/2011 89.30 89.74 89.30 89.50 134
2/4/2011 88.61 88.84 88.24 88.81 45
2/3/2011 87.62 88.48 87.62 88.37 57
2/2/2011 88.14 88.20 87.96 87.96 23
2/1/2011 87.70 88.24 87.64 88.12 134
1/31/2011 86.46 87.15 86.46 86.91 40
1/28/2011 87.69 87.69 86.05 86.09 53
1/27/2011 87.58 87.99 87.58 87.88 38
1/26/2011 87.08 87.55 87.08 87.55 158
1/25/2011 86.35 86.59 85.88 86.59 52
1/24/2011 85.70 86.59 85.70 86.48 55
1/21/2011 86.58 86.58 85.63 85.63 42
1/20/2011 85.89 86.08 85.62 85.83 31
1/19/2011 87.58 87.58 86.11 86.11 50
1/18/2011 87.22 87.59 86.98 87.59 112
1/14/2011 86.25 87.09 86.25 86.99 64
1/13/2011 86.38 86.54 86.27 86.42 62
1/12/2011 86.38 86.58 86.20 86.45 81
1/11/2011 85.79 85.81 85.48 85.61 128
1/10/2011 84.33 85.24 84.29 85.24 27
1/7/2011 85.45 85.45 84.39 84.98 50
1/6/2011 85.56 85.56 85.15 85.23 43
1/5/2011 84.65 85.34 84.65 85.34 96
1/4/2011 85.89 85.89 84.59 84.74 159
1/3/2011 85.55 85.88 85.34 85.64 89
12/31/2010 84.70 84.96 84.69 84.94 41
12/30/2010 84.96 85.12 84.87 85.12 283
12/29/2010 84.98 84.98 84.67 84.89 106
12/28/2010 84.84 84.84 84.44 84.50 91
Marketplace
Trading Center