iShares Morningstar Mid-Cap ETF Historical Stock Prices

(ETF)
JKG 
$154.23
*  
0.99
0.65%
Get JKG Alerts
*Delayed - data as of Mar. 2, 2015 15:40 ET  -  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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
15:40  153.72  154.42  153.50  154.23 17,857
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
12/31/2014 149.38 149.38 147.42 147.42 13,848
12/30/2014 149.37 149.41 148.69 148.69 16,370
12/29/2014 149.21 149.87 149.21 149.43 5,748
12/26/2014 149.03 149.605 149.03 149.348 20,961
12/24/2014 149.45 149.45 148.82 148.82 4,627
12/23/2014 149.27 149.95 149.27 149.74 7,798
12/22/2014 148.72 148.77 148.02 148.77 18,024
12/19/2014 148 148.6999 147.5499 148.49 30,930
12/18/2014 147.05 147.424 146.17 147.424 15,955
12/17/2014 142.32 144.9 141.9906 144.9 9,201
12/16/2014 142.22 144.05 141.9474 141.9474 9,174
12/15/2014 144.12 144.51 142.41 143.072 21,214
12/12/2014 143.85 144.89 143.47 143.47 9,482
12/11/2014 145.69 146.64 145.69 145.755 7,261
12/10/2014 146.52 146.54 144.698 144.76 11,763
12/09/2014 145.67 147.19 145.46 147.07 10,006
12/08/2014 148.13 148.55 146.62 146.93 11,576
12/05/2014 148.44 148.59 148.26 148.29 12,649
12/04/2014 147.82 148.199 147.75 148.01 7,459
12/03/2014 147.37 148.23 147.37 148.16 6,182
12/02/2014 146.08 146.79 145.9849 146.79 10,880
12/01/2014 147.57 147.57 145.85 145.85 8,237
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?