$141.84 0.00 (%) iSh Mrngs Md-Cp Shs - NYSEARCA

Sep. 15, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKG historical data

Date Open High Low Close Volume
2/10/201189.0889.9688.8689.965,125
2/9/201189.4689.4889.3389.472,343
2/8/201189.8289.8289.1589.6722,829
2/7/201189.3089.7489.3089.5013,400
2/4/201188.6188.8488.2488.814,502
2/3/201187.6288.4887.6288.375,686
2/2/201188.1488.2087.9687.962,219
2/1/201187.7088.2487.6488.1213,320
1/31/201186.4687.1586.4686.913,910
1/28/201187.6987.6986.0586.095,249
1/27/201187.5887.9987.5887.883,751
1/26/201187.0887.5587.0887.5515,790
1/25/201186.3586.5985.8886.595,158
1/24/201185.7086.5985.7086.485,478
1/21/201186.5886.5885.6385.634,166
1/20/201185.8986.0885.6285.833,004
1/19/201187.5887.5886.1186.114,915
1/18/201187.2287.5986.9887.5911,179
1/14/201186.2587.0986.2586.996,394
1/13/201186.3886.5386.2786.426,171
1/12/201186.3886.5886.2086.458,058
1/11/201185.7985.8185.4885.6112,787
1/10/201184.3385.2484.2985.242,688
1/7/201185.4585.4584.3984.984,996
1/6/201185.5685.5685.1585.234,276
1/5/201184.6585.3484.6585.349,503
1/4/201185.8985.8984.5984.7415,803
1/3/201185.5585.8885.3485.648,882
12/31/201084.7084.9684.6984.944,067
12/30/201084.9685.1284.8785.1228,256
12/29/201084.9884.9884.6784.8910,516
12/28/201084.8484.8484.4484.509,009
12/27/201084.1784.6084.1784.6019,502
12/23/201084.6084.6184.4984.491,365
12/22/201085.1385.2284.9385.086,084
12/21/201084.6184.9384.5084.937,184
12/20/201084.3184.3183.8784.133,603
12/17/201083.8084.0783.8083.891,641
12/16/201082.9483.6182.6583.613,268
12/15/201083.1183.4482.9283.1113,540
12/14/201083.5783.6383.0883.082,694
12/13/201084.1084.1083.2683.262,820
12/10/201083.0583.5482.7983.5210,063
12/9/201082.9682.9682.4382.662,346
12/8/201083.0783.0982.2382.562,377
12/7/201083.8483.8482.8182.926,377
12/6/201082.7882.9682.5682.961,699
12/3/201082.2082.7082.1382.702,272
12/2/201081.1382.3081.1382.271,951
12/1/201080.8681.1480.7181.122,570
11/30/201078.9679.7778.9679.582,863
11/29/201079.3979.9178.8679.912,964
11/26/201079.6380.2279.6380.052,516
11/24/201079.7980.5479.7980.447,513
11/23/201078.9578.9578.6678.802,062
11/22/201079.1879.8079.0379.755,049
11/19/201079.0179.4778.6079.474,479
11/18/201078.9979.4678.9979.1317,711
11/17/201077.7678.2077.7678.208,520
11/16/201078.2778.4577.3077.645,102
11/15/201079.3179.7279.1779.284,828
11/12/201079.8779.8778.9979.023,235
11/11/201079.4280.2879.4280.2811,948
11/10/201080.0380.2179.4380.218,984
11/9/201081.2281.2280.8680.9544,996
11/8/201080.8380.8380.4380.794,964
11/5/201080.6881.2080.4781.033,758
11/4/201079.8280.4579.6380.455,981
11/3/201078.7978.7978.2078.636,738
11/2/201078.6078.7878.3478.722,676
11/1/201078.2878.6077.7277.766,455
10/29/201077.4577.9577.4577.874,448
10/28/201077.5877.5877.1977.451,467
10/27/201077.2977.3676.9177.3614,103
10/26/201077.8678.0077.8677.992,186
10/25/201078.2978.6478.0178.015,688
10/22/201077.3777.5577.3277.486,310
10/21/201078.0778.1076.9177.275,945
10/20/201076.4077.6776.4077.263,066
10/19/201077.1777.2576.0476.047,697
10/18/201077.8677.8677.4077.684,240
10/15/201078.3978.3977.2477.425,950
10/14/201077.7477.7476.9777.045,011
10/13/201077.4878.2477.3377.8750,283
10/12/201076.5277.2876.5277.281,749
10/11/201076.7376.9576.7276.881,693
10/8/201075.8576.7675.8576.761,818
10/7/201075.8575.8575.4775.841,335
10/6/201075.9176.3875.5075.6711,622
10/5/201074.9476.1574.9476.157,159
10/4/201074.6774.6773.9874.339,814
10/1/201075.3875.3874.5674.9516,888
9/30/201075.4375.4374.3874.928,948
9/29/201074.6375.0974.6374.762,330
9/28/201074.6774.6773.6574.472,314
9/27/201074.7174.7174.3074.502,410
9/24/201073.6474.5373.6474.535,846
9/23/201073.3173.8272.9772.9928,676
9/22/201074.1674.6273.7073.843,033
9/21/201074.6574.7274.3474.4421,086
Trading Center