$133.52 0.00 (%) iSh Mrngs Md-Cp Shs - NYSEARCA

Oct. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKG historical data

Date Open High Low Close Volume
5/24/201290.9291.0890.2690.945,616
5/23/201289.3789.6489.0489.304,996
5/22/201290.3890.8589.7389.7315,534
5/21/201288.2090.1088.2090.105,786
5/18/201289.2089.3887.8387.8712,777
5/17/201291.0191.0189.0889.0930,674
5/16/201292.2292.6191.3091.323,525
5/15/201292.4292.7491.7291.836,554
5/14/201292.8493.1192.5592.5718,838
5/11/201294.2394.3993.7093.723,171
5/10/201294.4194.4193.6293.991,608
5/9/201293.0293.9492.8093.773,303
5/8/201294.0094.0092.6693.096,483
5/7/201294.1894.7594.1894.6959,298
5/4/201295.3395.3394.3194.402,597
5/3/201296.8496.8495.6995.691,780
5/2/201296.4996.8896.4996.756,115
5/1/201296.4297.5295.9996.794,579
4/30/201296.6996.6996.0296.2111,657
4/27/201296.7096.7796.1096.745,382
4/26/201295.8896.3895.6996.382,362
4/25/201295.1895.4494.8595.415,010
4/24/201294.1394.2193.7093.8925,958
4/23/201293.3593.7192.7893.6863,946
4/20/201294.8195.0094.5694.566,261
4/19/201294.7994.8393.9994.365,606
4/18/201294.4594.8894.4594.6310,916
4/17/201294.2095.3194.2095.0419,357
4/16/201294.1694.1693.2393.5253,947
4/13/201294.2894.3593.5893.588,156
4/12/201293.1194.7693.1194.614,080
4/11/201292.9993.3492.8993.089,813
4/10/201293.7193.8291.8991.975,253
4/9/201293.8794.0393.5293.886,050
4/5/201295.2995.7094.9995.2117,617
4/4/201295.9496.0795.4495.6736,715
4/3/201296.8697.1596.3696.8777,143
4/2/201296.2797.5296.2797.137,160
3/30/201296.7996.9596.1496.435,386
3/29/201295.5696.1395.2196.132,925
3/28/201296.7196.7195.7096.142,060
3/27/201297.2097.2896.9096.9017,818
3/26/201296.8397.1396.7197.136,530
3/23/201295.8496.2495.8496.242,219
3/22/201295.8195.9395.2695.673,720
3/21/201296.5196.8996.3396.6119,225
3/20/201296.6596.8496.4496.6821,503
3/19/201297.2397.9096.9697.4424,970
3/16/201297.2997.3897.1697.232,607
3/15/201296.4497.1696.3997.084,336
3/14/201296.6196.9096.3396.342,918
3/13/201295.6196.6895.5096.688,350
3/12/201295.2095.3594.7294.871,958
3/9/201294.5295.4094.5295.086,173
3/8/201293.8694.4393.4994.284,761
3/7/201292.5393.1392.4893.012,336
3/6/201292.6192.8592.1792.339,652
3/5/201294.2394.2393.7293.955,446
3/2/201295.2595.2594.3994.494,559
3/1/201294.9095.5594.9095.342,980
2/29/201295.5695.5694.6094.603,627
2/28/201295.1695.4494.9294.952,839
2/27/201294.6295.4494.3995.335,880
2/24/201295.4095.5995.2695.2612,038
2/23/201294.4495.2494.1795.2419,673
2/22/201294.5995.0094.3694.386,206
2/21/201295.5895.5894.5294.804,658
2/17/201295.9395.9395.1295.4114,463
2/16/201294.1895.3894.1895.383,170
2/15/201294.6394.9594.0094.162,020
2/14/201294.2194.4793.9094.405,900
2/13/201294.7394.7494.0394.528,061
2/10/201293.6994.0593.6993.878,233
2/9/201294.8394.8394.0094.709,738
2/8/201294.7694.7693.9794.463,070
2/7/201293.6694.3693.6694.302,193
2/6/201293.7894.0493.7193.974,979
2/3/201293.8194.2693.5894.195,685
2/2/201292.5492.7592.5392.6410,251
2/1/201292.0292.7692.0292.508,908
1/31/201291.8791.9690.7591.1610,367
1/30/201291.0191.3390.6991.0310,139
1/27/201291.0791.7791.0791.6929,908
1/26/201292.5492.5491.1591.3418,895
1/25/201290.8391.7790.4291.776,244
1/24/201289.8090.7289.8090.626,678
1/23/201290.2790.8189.7990.308,025
1/20/201290.3890.3889.9089.9645,013
1/19/201290.0090.6490.0090.532,046
1/18/201288.5689.6988.3189.676,111
1/17/201288.8789.1688.0688.1911,957
1/13/201287.9388.0887.4687.917,944
1/12/201288.4288.6787.9388.6517,660
1/11/201287.8888.2187.8888.219,022
1/10/201287.9188.0887.7788.075,557
1/9/201286.8386.9586.4286.8924,857
1/6/201286.5786.9686.2986.503,031
1/5/201285.3586.7085.3586.5010,153
1/4/201285.9686.2485.8886.1736,387
1/3/201286.9487.2286.4986.5114,285
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center