ISHARES MORNINGSTAR MID CORE I $115.02

up +1.38


18/6/2013 04:18 PM  |  NYSEARCA : JKG  |  Industries :
Type:

JKG historical data

Date Open High Low Close Volume
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
3/16/2010 72.45 73.09 72.45 73.04 52
3/15/2010 72.44 72.44 71.93 72.40 23
3/12/2010 72.67 72.73 72.40 72.49 200
3/11/2010 72.02 72.50 71.86 72.43 65
3/10/2010 72.32 72.32 72.04 72.04 17
3/9/2010 71.61 72.17 71.55 71.85 172
3/8/2010 71.85 71.98 71.75 71.90 56
3/5/2010 71.09 71.84 71.09 71.75 64
3/4/2010 70.61 70.74 70.44 70.72 22
3/3/2010 70.59 70.91 70.40 70.40 136
3/2/2010 70.45 70.58 70.23 70.34 495
3/1/2010 70.04 70.10 69.97 70.09 340
2/26/2010 68.85 69.07 68.40 69.02 56
2/25/2010 67.66 68.71 67.34 68.71 84
2/24/2010 68.37 68.66 68.14 68.64 455
2/23/2010 68.92 68.92 68.10 68.19 68
2/22/2010 69.54 69.63 69.17 69.35 132
2/19/2010 69.00 69.45 68.75 69.23 248
2/18/2010 68.43 69.09 68.43 68.97 39
2/17/2010 68.45 68.57 68.11 68.29 193
2/16/2010 67.41 68.07 67.40 68.00 164
2/12/2010 65.78 66.72 65.61 66.72 171
2/11/2010 65.52 66.51 65.51 66.50 437
2/10/2010 65.18 65.84 64.91 65.72 476
2/9/2010 65.64 66.17 65.57 65.71 69
2/8/2010 65.62 65.73 64.91 64.91 24
2/5/2010 65.09 65.20 63.74 65.16 218
2/4/2010 66.69 66.69 65.08 65.08 221
2/3/2010 67.46 67.80 67.31 67.42 140
2/2/2010 66.83 67.91 66.79 67.82 268
2/1/2010 65.59 66.64 65.59 66.64 150
1/29/2010 66.67 67.00 65.35 65.45 225
1/28/2010 67.49 67.69 66.06 66.64 249
1/27/2010 67.13 67.13 66.49 66.73 111
1/26/2010 67.36 67.83 66.98 67.26 143
1/25/2010 68.01 68.01 67.40 67.45 48
1/22/2010 68.72 68.72 67.17 67.25 183
1/21/2010 69.99 70.07 68.81 68.81 83
1/20/2010 69.74 70.03 69.44 70.03 139
1/19/2010 69.91 70.76 69.80 70.72 66
1/15/2010 69.96 69.96 69.60 69.76 109
1/14/2010 70.37 70.71 70.37 70.64 107
1/13/2010 69.90 70.56 69.51 70.56 35
1/12/2010 70.16 70.16 69.43 69.72 149
1/11/2010 71.06 71.06 70.34 70.70 144
1/8/2010 70.20 70.67 70.20 70.67 72
1/7/2010 69.84 70.28 69.55 70.28 151
1/6/2010 69.44 69.81 69.44 69.77 217
1/5/2010 69.10 69.35 69.08 69.35 142
1/4/2010 68.90 69.13 68.89 69.00 56
12/31/2009 69.08 69.08 68.17 68.17 16
12/30/2009 68.77 68.87 68.65 68.87 83
12/29/2009 69.23 69.23 68.92 68.94 61
12/28/2009 69.55 69.55 68.95 68.95 29
12/24/2009 69.06 69.21 68.92 69.13 48
12/23/2009 68.74 69.25 68.70 69.21 163
12/22/2009 68.55 68.75 68.30 68.51 27
12/21/2009 67.73 68.25 67.73 68.00 34
12/18/2009 67.38 67.59 66.65 67.17 139
12/17/2009 67.18 67.25 67.03 67.12 24
12/16/2009 67.38 67.96 67.38 67.75 31
12/15/2009 67.08 67.41 66.90 67.20 39
12/14/2009 66.79 67.32 66.60 67.32 36
12/11/2009 66.19 66.31 65.87 66.31 30
12/10/2009 66.04 66.04 65.65 65.77 38
12/9/2009 65.25 65.42 64.81 65.34 51
12/8/2009 65.11 65.74 65.11 65.25 51
12/7/2009 65.83 66.39 65.83 65.85 57
12/4/2009 66.48 66.71 65.13 66.07 95
12/3/2009 65.88 66.04 65.26 65.26 110
12/2/2009 65.71 65.99 65.67 65.86 274
12/1/2009 65.49 65.86 65.17 65.50 78
11/30/2009 64.11 64.61 63.85 64.61 66
11/27/2009 62.33 64.67 62.33 64.27 26
11/25/2009 65.28 65.62 64.97 65.62 46
11/24/2009 65.09 65.09 64.53 65.00 196
11/23/2009 65.24 65.72 65.05 65.10 96
11/20/2009 64.39 64.49 64.09 64.42 46
11/19/2009 65.63 65.63 64.42 64.76 15
11/18/2009 66.19 66.19 65.83 66.04 99
11/17/2009 66.28 66.41 65.96 66.31 385
Marketplace
Trading Center