ISHARES MORNINGSTAR MID CORE I $118.16

up +0.46


21/5/2013 04:21 PM  |  NYSEARCA : JKG  |  Industries :
Type:

JKG historical data

Date Open High Low Close Volume
8/6/2010 71.91 72.57 71.63 72.41 33
8/5/2010 72.51 72.84 72.37 72.81 31
8/4/2010 72.71 72.96 72.35 72.96 16
8/3/2010 72.35 72.66 72.21 72.44 135
8/2/2010 72.45 72.87 72.45 72.87 67
7/30/2010 70.08 71.42 70.08 71.42 235
7/29/2010 71.91 71.91 70.48 71.40 41
7/28/2010 71.83 72.02 71.24 71.34 183
7/27/2010 72.76 72.76 72.00 72.06 27
7/26/2010 71.65 72.42 71.33 72.34 64
7/23/2010 70.65 71.34 70.57 71.33 38
7/22/2010 69.61 70.59 69.61 70.44 107
7/21/2010 69.69 69.81 68.74 68.74 41
7/20/2010 67.67 69.61 67.67 69.61 21
7/19/2010 68.24 68.24 67.67 68.24 27
7/16/2010 69.71 69.71 67.88 68.03 271
7/15/2010 70.42 70.42 69.26 70.30 68
7/14/2010 70.24 70.34 69.78 69.89 33
7/13/2010 69.72 70.49 69.72 70.49 201
7/12/2010 68.94 69.30 68.48 68.86 14
7/9/2010 68.20 68.96 68.20 68.96 25
7/8/2010 67.92 67.92 67.56 67.87 30
7/7/2010 65.30 66.95 65.30 66.94 55
7/6/2010 66.36 66.82 64.87 64.90 21
7/2/2010 66.32 66.32 64.95 65.50 205
7/1/2010 65.97 66.08 64.43 65.83 260
6/30/2010 67.08 67.32 66.02 66.17 59
6/29/2010 68.01 68.01 66.18 66.57 91
6/28/2010 69.43 69.43 69.43 69.43 2
6/25/2010 68.95 69.53 68.59 69.23 17
6/24/2010 69.19 69.58 68.77 68.77 16
6/23/2010 70.02 70.44 69.51 70.44 32
6/22/2010 71.93 71.93 70.78 70.78 10
6/21/2010 73.30 73.30 72.10 72.10 24
6/18/2010 72.90 72.90 72.23 72.30 73
6/17/2010 73.11 73.11 71.82 72.41 27
6/16/2010 72.82 72.92 72.65 72.92 10
6/15/2010 71.67 72.87 71.67 72.87 13
6/14/2010 71.32 71.94 70.85 70.85 42
6/11/2010 69.44 70.54 69.44 70.54 62
6/10/2010 69.38 70.01 68.94 70.01 142
6/9/2010 67.99 69.25 67.99 68.18 47
6/8/2010 66.63 67.37 66.01 67.36 80
6/7/2010 68.64 68.74 66.89 67.04 91
6/4/2010 69.88 70.15 68.37 68.37 26
6/3/2010 70.89 71.43 70.83 71.34 28
6/2/2010 69.45 70.73 69.45 70.73 78
6/1/2010 69.84 70.63 69.14 69.14 80
5/28/2010 71.61 71.61 70.81 71.30 47
5/27/2010 70.41 71.35 70.41 71.35 320
5/26/2010 69.45 70.43 68.86 68.86 193
5/25/2010 67.08 68.82 66.27 68.82 195
5/24/2010 69.41 69.75 68.63 68.63 119
5/21/2010 67.20 69.67 66.40 69.36 464
5/20/2010 69.59 69.59 68.38 68.70 197
5/19/2010 71.42 71.71 70.00 71.19 237
5/18/2010 73.68 73.99 71.70 71.76 123
5/17/2010 73.13 73.29 71.79 73.11 222
5/14/2010 73.35 73.38 72.47 72.52 25
5/13/2010 75.58 75.80 74.58 74.91 231
5/12/2010 74.54 75.73 74.54 75.68 58
5/11/2010 73.32 74.80 73.32 74.10 180
5/10/2010 73.87 74.38 73.41 74.20 98
5/7/2010 71.68 72.44 69.36 70.33 454
5/6/2010 74.13 74.69 62.77 72.19 408
5/5/2010 74.61 75.02 74.05 74.49 34
5/4/2010 76.57 76.57 75.11 75.38 82
5/3/2010 76.59 77.71 76.59 77.61 37
4/30/2010 77.86 77.86 76.32 76.35 57
4/29/2010 77.72 78.11 77.67 78.11 435
4/28/2010 76.41 76.72 76.34 76.72 35
4/27/2010 77.97 78.04 76.01 76.01 134
4/26/2010 78.60 78.75 78.27 78.27 24
4/23/2010 77.68 78.49 77.68 78.49 126
4/22/2010 76.06 77.57 75.67 77.57 238
4/21/2010 76.40 76.46 76.06 76.46 24
4/20/2010 75.79 76.31 75.76 76.31 79
4/19/2010 75.29 75.35 74.47 75.35 35
4/16/2010 76.23 76.31 75.18 75.41 254
4/15/2010 76.58 76.83 76.53 76.80 40
4/14/2010 76.14 76.69 76.14 76.69 55
4/13/2010 75.51 75.74 75.51 75.74 7
4/12/2010 75.56 75.79 75.52 75.52 69
4/9/2010 74.85 75.46 74.85 75.46 42
4/8/2010 73.96 74.80 73.96 74.75 63
4/7/2010 75.25 75.25 74.46 74.61 31
4/6/2010 74.76 75.40 74.76 75.34 49
4/5/2010 74.28 75.05 74.28 75.05 353
4/1/2010 73.97 74.31 73.59 74.01 100
3/31/2010 73.53 73.86 73.53 73.85 281
3/30/2010 73.57 73.84 73.55 73.77 22
3/29/2010 73.46 73.78 73.46 73.74 95
3/26/2010 73.21 73.50 73.08 73.10 91
3/25/2010 73.88 74.17 73.50 73.50 43
3/24/2010 74.02 74.09 73.79 73.80 32
3/23/2010 73.85 74.33 73.58 74.33 127
3/22/2010 72.16 73.75 72.16 73.75 53
3/19/2010 73.69 73.70 72.70 72.70 76
3/18/2010 73.78 73.80 73.34 73.51 52
3/17/2010 73.63 74.11 73.43 73.88 108
Marketplace
Trading Center