iShares Morningstar Mid-Cap ETF Historical Stock Prices

(ETF)
JKG 
$152.69
*  
1.04
0.68%
Get JKG Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading JKG now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JAN-2015 TO 01-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  152.77  153.59  152.17  152.69 19,231
04/01/2015 153.59 153.59 152.17 152.69 19,231
03/31/2015 153.94 154.35 153.307 153.73 14,229
03/30/2015 153.45 154.49 153.4 154.35 15,423
03/27/2015 151.28 152.29 150.92 152.27 9,843
03/26/2015 150.98 151.59 150.4501 151.08 12,144
03/25/2015 154.01 154.01 151.3 151.33 27,509
03/24/2015 154.96 154.96 154.05 154.32 8,236
03/23/2015 155.41 155.6799 155.12 155.125 15,647
03/20/2015 154.3 155.35 154.26 155.25 27,792
03/19/2015 154.32 154.32 153.33 153.76 13,540
03/18/2015 152.35 155.0999 151.6688 154.463 21,615
03/17/2015 152.14 152.69 151.75 152.43 12,935
03/16/2015 151.53 152.65 151.4791 152.58 11,323
03/13/2015 151.65 151.65 149.9006 150.96 22,898
03/12/2015 150.95 151.86 150.42 151.86 12,428
03/11/2015 150.22 150.4699 149.46 150.0822 37,216
03/10/2015 150.57 150.7499 149.65 149.66 22,447
03/09/2015 151.72 152.21 151.3015 151.6201 21,102
03/06/2015 152.74 152.74 150.898 151.202 18,143
03/05/2015 153.44 153.479 152.95 153.44 10,548
03/04/2015 153.23 153.42 152.32 152.95 20,572
03/03/2015 154.41 154.41 153.31 153.86 18,021
03/02/2015 153.56 154.62 153.5 154.62 18,491
02/27/2015 153.65 153.65 153.2249 153.24 13,507
02/26/2015 154.67 154.67 153.083 153.59 11,332
02/25/2015 153.93 154.9399 153.93 154.36 27,817
02/24/2015 154.28 154.42 153.846 154.36 12,426
02/23/2015 154.11 154.1599 153.6 154.149 19,118
02/20/2015 153.33 154.39 152.5601 154.39 11,073
02/19/2015 152.9 153.7602 152.9 153.53 15,111
02/18/2015 152.95 153.57 152.882 153.34 23,796
02/17/2015 152.72 153.3399 152.16 153.13 33,477
02/13/2015 152.13 152.85 152.13 152.83 12,085
02/12/2015 150.86 151.86 150.8 151.86 16,880
02/11/2015 149.82 150.12 149.21 149.9673 13,547
02/10/2015 149.58 150.3 148.1756 149.85 19,417
02/09/2015 148.82 149.27 148.2 148.54 12,681
02/06/2015 149.79 150.01 148.6301 148.98 16,204
02/05/2015 149.49 149.9499 149.35 149.8 18,725
02/04/2015 148.27 148.9891 148 148.36 14,425
02/03/2015 147.43 149.4099 147.43 149.29 23,774
02/02/2015 145.73 146.5506 143.8301 146.41 9,812
01/30/2015 146.14 146.3699 144.809 144.97 13,830
01/29/2015 146 146.976 145 146.94 22,024
01/28/2015 148.59 148.59 145.46 145.86 40,019
01/27/2015 147 148.12 146.34 147.514 26,987
01/26/2015 147.42 148.4 147.29 148.4 8,944
01/23/2015 148 148 147.15 147.29 11,727
01/22/2015 146.61 147.89 145.62 147.54 9,469
01/21/2015 144.33 146.09 144.33 145.6735 19,144
01/20/2015 145.49 145.49 143.542 144.56 25,728
01/16/2015 142.71 144.602 142.649 144.602 10,016
01/15/2015 145.11 145.11 143.0724 143.08 10,856
01/14/2015 143.51 144.44 142.902 144.44 16,690
01/13/2015 146.05 147.12 143.59 144.6 13,757
01/12/2015 146.12 146.27 144.44 145.043 23,279
01/09/2015 147.26 147.26 146.2695 146.55 9,012
01/08/2015 146 147.43 146 147.381 64,218
01/07/2015 144.51 144.88 143.96 144.88 13,761
01/06/2015 144.71 145 142.31 143.28 19,455
01/05/2015 146.77 146.77 144.371 144.9899 26,239
01/02/2015 148.44 148.58 146.3701 147.164 19,799
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?