$148.49 +1.07 (%) iSh Mrngs Md-Cp Shs - NYSEARCA

Dec. 19, 2014 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKG historical data

Date Open High Low Close Volume
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
7/21/201192.0492.7492.0492.522,266
7/20/201191.8391.8591.7791.801,830
7/19/201190.9891.7890.9891.7515,068
7/18/201190.6690.6789.3989.9012,711
7/15/201190.7990.9790.4890.9721,169
7/14/201191.5291.8590.2390.354,554
7/13/201191.5292.3091.2691.268,777
7/12/201191.2891.7291.1891.2317,770
7/11/201192.6492.6491.5491.6814,829
7/8/201193.2793.2792.8493.161,387
7/7/201193.9294.4293.9294.429,327
7/6/201192.5993.1792.5393.0623,111
7/5/201193.1793.1792.4792.705,400
7/1/201190.6792.7990.6792.7888,117
6/30/201190.6791.4090.6791.373,563
6/29/201190.0490.5990.0490.373,889
6/28/201189.2989.6989.2989.693,100
6/27/201188.1788.7987.7888.783,797
6/24/201189.0589.0588.2088.267,871
6/23/201188.1989.1188.1488.9614,824
6/22/201189.9190.3689.6389.632,229
6/21/201189.7990.0889.7890.0414,132
6/20/201187.5188.6287.5188.481,849
6/17/201188.4288.4287.6787.918,899
6/16/201187.8588.1686.9987.6210,952
6/15/201188.6888.8987.6687.805,574
6/14/201188.5489.4888.5489.2110,707
6/13/201188.1588.1687.5087.804,141
6/10/201188.9288.9288.0088.304,218
6/9/201188.9089.5188.8889.356,895
6/8/201189.3889.3888.9588.955,461
6/7/201189.7790.0089.6690.0020,742
6/6/201190.4990.4989.2589.2923,190
6/3/201190.0291.0890.0090.9712,815
6/2/201191.6491.8990.9691.627,697
6/1/201193.4393.4791.8591.8525,500
5/31/201193.5593.5593.1093.452,215
5/27/201192.4992.9792.4992.823,905
5/26/201191.3792.3391.3792.33991
5/25/201191.0191.6191.0191.613,491
5/24/201191.5191.6391.1591.373,329
5/23/201191.6491.6491.1091.464,138
5/20/201193.0793.0792.6592.98913
Trading Center