$139.16 -0.53 (%) iSh Mrngs Md-Cp Shs - NYSEARCA

Sep. 30, 2014 | 03:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKG historical data

Date Open High Low Close Volume
12/12/201184.1484.1783.1883.7213,232
12/9/201184.3285.0184.1085.014,970
12/8/201184.7984.8583.5183.7735,042
12/7/201184.4885.3884.3785.1213,362
12/6/201185.6885.9085.1485.7727,181
12/5/201186.2086.5785.3785.4433,746
12/2/201185.4585.9285.0285.0223,778
12/1/201184.5185.0084.5084.7814,002
11/30/201183.9584.8183.5384.8195,031
11/29/201181.3381.7581.0081.365,376
11/28/201180.8881.3180.6880.833,065
11/25/201178.3379.2578.2579.193,082
11/23/201179.6479.6478.5978.678,853
11/22/201180.9881.1180.2080.607,619
11/21/201180.9581.3480.2981.0122,087
11/18/201182.3582.8682.0182.4032,670
11/17/201183.9584.0982.0582.4344,091
11/16/201184.3985.6884.3884.6180,312
11/15/201184.3885.6884.1885.3516,467
11/14/201185.4285.4284.5384.603,575
11/11/201184.7685.8284.7685.563,861
11/10/201184.3584.3583.4983.773,677
11/9/201184.6384.8883.2483.3316,645
11/8/201186.4986.4985.4285.497,600
11/7/201186.0686.0684.4785.735,912
11/4/201185.1386.0284.5985.6413,037
11/3/201184.8885.0884.8285.081,625
11/2/201183.8684.2783.3984.1638,281
11/1/201182.3583.5582.3582.6238,470
10/31/201186.0086.1485.0185.0118,121
10/28/201186.9887.1786.6187.1018,383
10/27/201186.5387.4286.0186.764,704
10/26/201183.8384.3182.8984.284,883
10/25/201183.5683.9782.9482.943,622
10/24/201183.1684.5783.1684.5331,435
10/21/201181.3182.5181.3182.512,279
10/20/201179.8279.8878.9279.882,418
10/19/201181.0881.0880.1180.191,865
10/18/201179.2381.4079.2381.403,488
10/17/201180.5380.5379.0079.004,818
10/14/201180.5880.7980.2080.405,551
10/13/201179.1380.0379.0080.032,458
10/12/201179.5380.3679.4879.7112,841
10/11/201178.7078.9378.7078.7318,832
10/10/201177.0378.8377.0378.837,520
10/7/201177.7077.7076.3376.9416,992
10/6/201175.1476.8375.0476.7944,317
10/5/201174.4775.0473.9674.807,266
10/4/201170.9074.0270.0774.0114,436
10/3/201174.0574.1171.4371.4363,217
9/30/201175.5375.5375.0075.001,113
9/29/201177.4877.4875.1476.574,524
9/28/201178.7378.7376.1176.113,264
9/27/201178.6279.4378.2778.323,333
9/26/201176.4477.1774.7977.175,122
9/23/201174.6975.9774.6975.7514,990
9/22/201175.5676.1174.3175.0732,850
9/21/201180.3480.3978.7779.273,798
9/20/201181.5081.7580.5480.5410,487
9/19/201179.9481.2579.9481.209,270
9/16/201181.7282.3581.5581.5514,021
9/15/201181.4181.4180.6681.242,811
9/14/201179.1581.1979.1581.194,240
9/13/201178.5579.0078.2278.563,311
9/12/201176.7878.1576.5978.155,904
9/9/201179.2679.3677.3977.393,104
9/8/201180.2981.3680.2981.361,675
9/7/201179.5981.0279.5980.753,773
9/6/201176.4177.8776.4177.623,885
9/2/201179.7879.7879.7879.78431
9/1/201181.8681.8680.9881.082,318
8/31/201182.5083.2882.3882.435,935
8/30/201181.0181.9080.5881.8018,846
8/29/201179.5081.3879.5081.322,733
8/26/201176.1778.7975.3878.617,923
8/25/201178.8278.8276.7276.922,629
8/24/201178.0078.0076.9576.951,914
8/23/201174.7977.3774.7977.355,750
8/22/201176.4976.4974.4374.715,977
8/19/201175.0076.2874.4774.5626,784
8/18/201177.8777.8775.4375.8713,255
8/17/201181.4681.4679.5680.0219,391
8/16/201181.0581.0580.2780.564,663
8/15/201180.7081.5480.3881.5423,819
8/12/201180.3980.3979.0279.7123,825
8/11/201176.7580.0275.8379.3078,316
8/10/201175.7977.8775.2675.3215,590
8/9/201176.2478.1173.3278.0269,299
8/8/201177.8178.2473.9473.9455,114
8/5/201181.8982.0578.1780.1228,360
8/4/201184.4684.4680.9081.0627,257
8/3/201185.3085.6483.6385.6454,198
8/2/201187.7187.7185.4085.4139,532
8/1/201189.7289.8387.3888.056,781
7/29/201187.8889.5087.8888.919,816
7/28/201189.6590.2689.0989.0912,647
7/27/201190.9590.9589.7789.989,799
7/26/201192.3092.3491.9991.993,593
7/25/201192.0592.9091.8792.4010,124
7/22/201192.8093.0392.8092.9210,642
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center