ISHARES MORNINGSTAR MID CORE I $117.70

up +1.18


17/5/2013 04:17 PM  |  NYSEARCA : JKG  |  Industries :
Type:

JKG historical data

Date Open High Low Close Volume
12/27/2010 84.17 84.60 84.17 84.60 195
12/23/2010 84.60 84.61 84.49 84.49 14
12/22/2010 85.13 85.22 84.93 85.08 61
12/21/2010 84.61 84.93 84.50 84.93 72
12/20/2010 84.31 84.31 83.87 84.13 37
12/17/2010 83.80 84.07 83.80 83.89 17
12/16/2010 82.94 83.61 82.65 83.61 33
12/15/2010 83.11 83.44 82.92 83.11 136
12/14/2010 83.57 83.63 83.08 83.08 27
12/13/2010 84.10 84.10 83.26 83.26 29
12/10/2010 83.05 83.54 82.79 83.52 101
12/9/2010 82.96 82.96 82.43 82.66 24
12/8/2010 83.07 83.09 82.23 82.56 24
12/7/2010 83.84 83.84 82.81 82.92 64
12/6/2010 82.78 82.96 82.56 82.96 17
12/3/2010 82.20 82.70 82.13 82.70 23
12/2/2010 81.13 82.30 81.13 82.27 20
12/1/2010 80.86 81.14 80.71 81.12 26
11/30/2010 78.96 79.77 78.96 79.58 29
11/29/2010 79.39 79.91 78.86 79.91 30
11/26/2010 79.63 80.22 79.63 80.05 26
11/24/2010 79.79 80.54 79.79 80.44 76
11/23/2010 78.95 78.95 78.66 78.80 21
11/22/2010 79.18 79.80 79.03 79.75 51
11/19/2010 79.01 79.47 78.60 79.47 45
11/18/2010 78.99 79.46 78.99 79.13 178
11/17/2010 77.76 78.20 77.76 78.20 86
11/16/2010 78.27 78.45 77.30 77.64 51
11/15/2010 79.31 79.72 79.17 79.28 49
11/12/2010 79.87 79.87 78.99 79.02 33
11/11/2010 79.42 80.28 79.42 80.28 120
11/10/2010 80.03 80.21 79.43 80.21 90
11/9/2010 81.22 81.22 80.86 80.95 450
11/8/2010 80.83 80.83 80.43 80.79 50
11/5/2010 80.68 81.20 80.47 81.03 38
11/4/2010 79.82 80.45 79.63 80.45 60
11/3/2010 78.79 78.79 78.20 78.63 68
11/2/2010 78.60 78.78 78.34 78.72 27
11/1/2010 78.28 78.60 77.72 77.76 65
10/29/2010 77.45 77.95 77.45 77.87 45
10/28/2010 77.58 77.58 77.19 77.45 15
10/27/2010 77.29 77.36 76.91 77.36 142
10/26/2010 77.86 78.00 77.86 77.99 22
10/25/2010 78.29 78.64 78.01 78.01 57
10/22/2010 77.36 77.55 77.32 77.48 64
10/21/2010 78.07 78.10 76.91 77.27 60
10/20/2010 76.40 77.67 76.40 77.26 31
10/19/2010 77.17 77.25 76.04 76.04 77
10/18/2010 77.86 77.86 77.40 77.68 43
10/15/2010 78.39 78.39 77.24 77.42 60
10/14/2010 77.74 77.74 76.97 77.04 51
10/13/2010 77.48 78.24 77.33 77.87 503
10/12/2010 76.52 77.28 76.52 77.28 18
10/11/2010 76.73 76.95 76.72 76.88 17
10/8/2010 75.85 76.76 75.85 76.76 19
10/7/2010 75.85 75.85 75.47 75.84 14
10/6/2010 75.91 76.38 75.50 75.67 117
10/5/2010 74.94 76.15 74.94 76.15 72
10/4/2010 74.67 74.67 73.98 74.33 99
10/1/2010 75.38 75.38 74.56 74.95 169
9/30/2010 75.43 75.43 74.38 74.92 90
9/29/2010 74.63 75.09 74.63 74.76 24
9/28/2010 74.67 74.67 73.65 74.47 24
9/27/2010 74.71 74.71 74.30 74.50 25
9/24/2010 73.64 74.53 73.64 74.53 59
9/23/2010 73.31 73.82 72.97 72.99 287
9/22/2010 74.16 74.62 73.70 73.84 31
9/21/2010 74.65 74.72 74.34 74.44 211
9/20/2010 74.57 74.93 74.40 74.93 26
9/17/2010 73.65 73.65 73.43 73.55 54
9/16/2010 73.25 73.25 73.02 73.16 30
9/15/2010 73.04 73.27 72.74 73.18 13
9/14/2010 73.05 73.44 72.62 73.15 57
9/13/2010 72.73 73.13 72.73 73.13 19
9/10/2010 72.00 72.10 71.79 71.96 50
9/9/2010 72.59 72.64 71.51 71.77 355
9/8/2010 71.52 72.06 71.52 71.67 257
9/7/2010 72.11 72.11 71.44 71.44 10
9/3/2010 72.41 72.45 71.79 72.27 57
9/2/2010 70.32 71.39 70.29 71.38 26
9/1/2010 69.01 70.29 69.01 70.29 128
8/31/2010 67.92 68.35 67.57 67.74 73
8/30/2010 68.92 69.18 68.08 68.08 413
8/27/2010 68.42 68.99 68.01 68.99 62
8/26/2010 68.35 68.35 67.84 68.00 16
8/25/2010 67.43 68.28 66.95 68.28 362
8/24/2010 67.66 68.20 67.44 67.80 143
8/23/2010 69.78 70.04 69.08 69.09 34
8/20/2010 69.36 69.48 68.84 69.48 15
8/19/2010 70.43 70.43 69.42 69.75 76
8/18/2010 70.48 71.20 70.34 70.99 43
8/17/2010 70.23 71.07 70.23 70.72 30
8/16/2010 68.82 69.52 68.82 69.18 31
8/13/2010 69.12 69.61 69.12 69.19 217
8/12/2010 68.54 69.63 68.54 69.46 87
8/11/2010 70.54 70.54 69.77 69.96 24
8/10/2010 71.93 72.50 71.73 72.18 61
8/9/2010 73.24 73.24 72.79 73.07 43
8/6/2010 71.91 72.57 71.63 72.41 33
8/5/2010 72.51 72.84 72.37 72.81 31
Marketplace
Trading Center