ISHARES MORNINGSTAR MID VALUE $101.05

up +0.10


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

JKI historical data

Date Open High Low Close Volume
5/20/2013 100.81 101.29 100.81 100.95 67
5/17/2013 100.16 100.94 100.16 100.94 17
5/16/2013 100.31 100.46 99.74 99.74 24
5/15/2013 99.46 100.34 99.46 99.99 21
5/14/2013 99.37 99.56 99.32 99.56 179
5/13/2013 98.44 98.46 98.32 98.40 44
5/10/2013 98.37 98.46 98.11 98.46 56
5/9/2013 98.55 98.55 98.19 98.19 47
5/8/2013 98.64 98.70 98.39 98.65 19
5/7/2013 98.08 98.31 97.84 98.31 55
5/6/2013 97.31 97.72 97.25 97.65 25
5/3/2013 96.69 97.44 96.69 97.44 20
5/2/2013 95.50 96.10 95.50 96.10 32
5/1/2013 95.87 95.91 95.52 95.62 80
4/30/2013 95.60 95.98 95.36 95.98 20
4/29/2013 95.48 95.70 95.48 95.60 68
4/26/2013 95.13 95.13 94.83 94.93 17
4/25/2013 95.22 95.75 95.22 95.42 21
4/24/2013 94.15 94.15 94.15 94.15 0
4/23/2013 93.91 94.15 93.53 94.15 24
4/22/2013 93.18 93.56 92.26 93.56 15
4/19/2013 92.08 92.96 91.88 92.96 21
4/18/2013 92.40 92.40 91.63 91.65 92
4/17/2013 92.21 92.21 91.82 91.82 5
4/16/2013 93.16 93.76 93.16 93.76 3
4/15/2013 93.98 93.98 92.94 92.94 5
4/12/2013 95.07 95.07 94.55 94.89 76
4/11/2013 95.19 95.49 95.19 95.34 17
4/10/2013 94.72 94.88 94.72 94.80 9
4/9/2013 93.33 94.09 93.33 93.76 57
4/8/2013 92.89 93.21 92.62 93.15 83
4/5/2013 91.78 92.54 91.69 92.54 24
4/4/2013 92.59 92.96 92.59 92.80 29
4/3/2013 93.02 93.02 92.40 92.53 29
4/2/2013 94.30 94.30 93.50 93.60 26
4/1/2013 94.55 94.59 93.64 93.64 417
3/28/2013 94.51 94.57 92.10 94.54 35
3/27/2013 93.27 93.97 93.14 93.95 69
3/26/2013 93.63 93.80 93.45 93.80 24
3/25/2013 93.89 93.89 92.95 92.95 10
3/22/2013 93.96 93.96 93.74 93.79 30
3/21/2013 93.84 94.26 93.51 93.75 126
3/20/2013 94.29 94.54 94.22 94.52 141
3/19/2013 94.07 94.07 93.38 93.50 118
3/18/2013 93.34 94.22 93.34 93.85 24
3/15/2013 94.37 94.38 94.23 94.30 16
3/14/2013 94.14 94.30 94.08 94.30 11
3/13/2013 93.23 93.74 93.14 93.62 11
3/12/2013 93.33 93.33 93.10 93.22 19
3/11/2013 92.80 93.23 92.74 93.19 27
3/8/2013 92.33 92.79 92.23 92.79 70
3/7/2013 91.97 92.00 91.81 91.92 53
3/6/2013 91.80 91.82 91.64 91.64 26
3/5/2013 90.91 91.56 90.91 91.39 9
3/4/2013 90.14 90.39 90.06 90.39 11
3/1/2013 89.59 90.17 89.19 90.17 62
2/28/2013 90.36 90.45 89.99 89.99 14
2/27/2013 88.62 90.10 88.62 90.06 16
2/26/2013 88.57 88.70 87.97 88.70 47
2/25/2013 90.40 90.40 88.99 88.99 20
2/22/2013 89.38 89.99 89.38 89.99 40
2/21/2013 89.45 89.50 88.64 89.12 24
2/20/2013 91.23 91.23 89.83 89.84 39
2/19/2013 90.91 91.35 90.91 91.35 29
2/15/2013 90.89 91.02 90.80 90.80 31
2/14/2013 90.73 90.96 90.73 90.89 32
2/13/2013 90.66 90.66 90.60 90.60 19
2/12/2013 90.47 90.64 90.47 90.58 33
2/11/2013 90.30 90.38 90.22 90.32 44
2/8/2013 90.08 90.28 90.08 90.28 17
2/7/2013 89.91 89.91 89.29 89.71 105
2/6/2013 89.12 89.91 89.12 89.91 19
2/5/2013 89.33 89.64 89.33 89.47 12
2/4/2013 89.03 89.10 88.73 88.80 137
2/1/2013 89.14 89.55 89.14 89.51 121
1/31/2013 88.48 88.84 88.36 88.84 129
1/30/2013 88.71 88.77 88.52 88.52 20
1/29/2013 88.33 88.61 88.27 88.61 33
1/28/2013 88.88 88.88 88.00 88.40 34
1/25/2013 88.23 88.34 87.98 88.33 50
1/24/2013 87.90 88.36 87.90 88.21 211
1/23/2013 87.92 87.93 87.85 87.89 31
1/22/2013 87.29 88.01 87.24 88.01 112
1/18/2013 86.68 87.09 86.66 87.08 23
1/17/2013 86.82 86.96 86.82 86.96 6
1/16/2013 85.93 86.10 85.87 86.10 12
1/15/2013 85.30 86.09 85.30 86.08 16
1/14/2013 85.47 85.67 85.38 85.56 36
1/11/2013 85.26 85.48 85.26 85.48 13
1/10/2013 85.55 85.56 85.12 85.54 17
1/9/2013 84.80 85.01 84.80 84.93 99
1/8/2013 84.32 84.48 84.32 84.44 19
1/7/2013 85.05 85.05 84.70 84.88 163
1/4/2013 84.80 85.31 84.66 85.31 35
1/3/2013 84.54 84.87 84.54 84.56 23
1/2/2013 83.86 84.30 83.75 84.30 28
12/31/2012 80.88 82.35 80.88 82.35 71
12/28/2012 81.29 81.48 80.95 80.95 58
12/27/2012 81.90 81.90 80.92 81.73 243
12/26/2012 82.43 82.43 81.91 81.91 23
Marketplace
Trading Center