iShares Morningstar Mid Core Index Fund Historical Stock Prices

(ETF)
JKG 
$140.7868
*  
0.7412
0.52%
Get JKG Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading JKG now


Community Rating:
View:    JKG After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  139.76  140.7999  139.57  140.7868 8,178
07/09/2014 141.57 141.57 141.062 141.528 5,148
07/08/2014 141.59 141.59 140.52 140.8602 15,965
07/07/2014 142.55 142.55 141.4901 141.52 7,059
07/03/2014 142.15 142.527 142.15 142.527 1,760
07/02/2014 141.93 141.9342 141.62 141.6355 7,219
07/01/2014 141.3 142.3437 141.28 142 31,270
06/30/2014 140.58 141.04 140.45 141.04 20,607
06/27/2014 139.75 140.53 139.75 140.4445 4,803
06/26/2014 139.1222 139.949 139.1222 139.84 3,159
06/25/2014 139.18 140.11 139.18 140.11 4,952
06/24/2014 140.17 140.7956 139.36 139.456 4,432
06/23/2014 140.9611 141.2 140.759 140.8899 3,369
06/20/2014 140.37 140.9772 140.37 140.9772 3,853
06/19/2014 140.38 140.38 139.74 140.13 3,030
06/18/2014 139.42 139.54 139.1296 139.54 7,638
06/17/2014 139.64 139.86 139.57 139.57 4,268
06/16/2014 138.68 138.82 138.25 138.52 3,645
06/13/2014 137.96 138.6248 137.96 138.4676 4,047
06/12/2014 139.38 139.38 137.99 138.225 4,636
06/11/2014 139.14 139.24 138.7183 139.0994 17,243
06/10/2014 139.5848 139.81 139.364 139.55 7,075
06/09/2014 140.073 140.324 139.97 139.9795 2,558
06/06/2014 139.32 139.59 139.32 139.59 2,771
06/05/2014 137.7 138.918 137.69 138.83 4,063
06/04/2014 137.25 137.947 137.25 137.9461 4,009
06/03/2014 137.19 137.53 137.13 137.471 2,693
06/02/2014 137.22 137.4299 136.5688 137.4299 3,850
05/30/2014 137.08 137.1 136.75 137.0966 4,430
05/29/2014 136.708 136.77 136.708 136.708 1,877
05/28/2014 136.7 136.79 136.316 136.79 3,257
05/27/2014 136.47 136.62 136.38 136.602 6,237
05/23/2014 135.12 135.7999 135.12 135.766 3,346
05/22/2014 135.1544 135.224 135.1544 135.2 3,546
05/21/2014 134.23 134.6563 134 134.6563 3,713
05/20/2014 134.7345 134.7345 133.712 133.83 1,900
05/19/2014 134.7904 135.01 134.7904 134.9256 3,781
05/16/2014 133.64 134.232 133.47 134.232 2,529
05/15/2014 133.27 133.632 132.716 133.607 4,482
05/14/2014 135.51 135.51 134.82 134.83 8,063
05/13/2014 136.41 136.4447 135.678 135.71 3,664
05/12/2014 134.46 135.92 134.46 135.9 4,422
05/09/2014 133.62 134.13 133.3201 134.13 6,828
05/08/2014 134 135.26 133.4 133.8916 4,377
05/07/2014 133.54 134.07 132.9199 134.04 7,105
05/06/2014 133.84 133.84 133.048 133.048 4,964
05/05/2014 132.83 133.99 132.81 133.99 4,892
05/02/2014 134.178 134.54 133.8335 133.89 5,451
05/01/2014 133.43 134.17 133.2099 133.618 5,166
04/30/2014 132.48 133.3444 132.46 133.3444 2,691
04/29/2014 132.8009 132.91 132.546 132.8383 4,879
04/28/2014 133.11 133.11 130.99 132.562 4,916
04/25/2014 133.3 133.4301 132.3501 132.65 7,849
04/24/2014 135.13 135.13 133.82 133.94 3,241
04/23/2014 134.07 134.2 133.95 133.968 6,847
04/22/2014 133.8 134.39 133.55 134.04 3,591
04/21/2014 132.6001 133.37 132.6001 133.284 4,159
04/17/2014 132.29 133.125 132.19 133.125 8,182
04/16/2014 132.45 132.45 131.59 132.44 5,209
04/15/2014 130.6499 130.9996 129.38 130.9996 9,428
04/14/2014 131 131 129.59 130.326 10,210
04/11/2014 130.46 131.1855 129.62 129.8901 15,950
04/10/2014 133.09 133.09 131.5 131.532 2,426
04/09/2014 133.42 134.113 132.85 134.0499 8,670
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?