iShares Morningstar Mid-Cap ETF Historical Stock Prices

(ETF)
JKG 
$145.93
*  
0.95
0.65%
Get JKG Alerts
*Delayed - data as of Apr. 29, 2016  -  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 28-JAN-2016 TO 28-APR-2016

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.
16:00 146.06 146.77 144.87 145.93 11,401
04/28/2016 148.1 148.56 146.74 146.88 11,492
04/27/2016 148.35 149 147.83 148.85 13,590
04/26/2016 147.56 148.4399 147.3501 147.91 9,785
04/25/2016 147 147.6399 146.6796 147.18 22,542
04/22/2016 146.81 147.7505 146.81 147.46 6,416
04/21/2016 147.564 147.71 146.48 146.59 120,409
04/20/2016 147.75 148.071 147.1854 147.25 12,977
04/19/2016 147.43 148.2 146.857 147.6 24,879
04/18/2016 145.92 147.0299 145.57 146.93 69,462
04/15/2016 146.03 146.4699 145.8401 146.33 11,073
04/14/2016 146.03 146.34 145.65 146.03 13,562
04/13/2016 145.23 146.373 145.1626 146.36 16,246
04/12/2016 143.78 144.49 143.0535 144.42 15,653
04/11/2016 143.86 144.811 143.36 143.36 23,806
04/08/2016 143.58 144.27 143.295 143.6 9,351
04/07/2016 143.64 143.96 142.3504 142.85 15,163
04/06/2016 143.16 144.59 143.099 144.59 10,975
04/05/2016 143.68 144.1 143.22 143.45 10,844
04/04/2016 145.56 145.704 144.4401 144.72 11,361
04/01/2016 144.07 145.9399 144.06 145.75 5,918
03/31/2016 145.26 145.4898 144.63 145.24 13,633
03/30/2016 145.67 146.0385 144.9746 145.19 72,637
03/29/2016 142.74 144.95 142.67 144.95 13,147
03/28/2016 142.75 143.4099 142.35 143.1 10,898
03/24/2016 142.26 142.44 141.52 142.3801 9,734
03/23/2016 143.89 143.89 142.7068 142.93 9,772
03/22/2016 144.32 145.3899 143.78 144.91 13,472
03/21/2016 144.5 145.05 144.228 144.75 6,089
03/18/2016 144.67 145.0851 144.38 144.66 7,205
03/17/2016 142.64 144.64 142.35 144.1 21,754
03/16/2016 141.08 142.7127 141.08 142.6076 9,959
03/15/2016 141.74 141.74 140.81 141.2601 12,733
03/14/2016 142.02 142.52 141.52 142.21 16,874
03/11/2016 140.62 142.45 140.62 142.45 6,770
03/10/2016 140.35 140.455 138.1201 139.6 11,447
03/09/2016 139.98 140.03 139 139.81 13,788
03/08/2016 140.27 140.27 138.66 138.66 18,516
03/07/2016 139.81 141.049 139.81 140.66 16,143
03/04/2016 140.43 141.2199 139.696 140.58 14,074
03/03/2016 138.97 140.0868 138.852 140.0868 14,601
03/02/2016 137.96 139.0599 137.65 139.0599 9,637
03/01/2016 136.14 138.13 135.65 137.88 14,860
02/29/2016 135.94 136.57 135.07 135.07 16,348
02/26/2016 136.74 136.84 135.68 135.96 12,622
02/25/2016 134.67 135.655 133.86 135.58 10,077
02/24/2016 132.54 134.4699 131.3901 134.25 7,520
02/23/2016 134.09 134.5 133.215 133.3493 29,361
02/22/2016 133.52 134.7368 133.52 134.56 21,013
02/19/2016 131.2592 132.479 131 132.468 15,786
02/18/2016 133.26 133.26 131.84 132.0819 12,200
02/17/2016 131.48 133.1999 131.48 132.67 16,359
02/16/2016 129.68 130.8199 129.03 130.8199 11,170
02/12/2016 126.93 128.1616 126.2829 128.14 27,748
02/11/2016 126.12 126.44 124.737 125.77 22,687
02/10/2016 127.9 129.2 127.57 127.59 59,696
02/09/2016 126.02 127.8404 125.77 127.17 20,354
02/08/2016 128.78 128.78 125.81 127.27 33,785
02/05/2016 132.39 132.39 129.99 130.14 8,933
02/04/2016 131.86 133.699 131.86 132.89 10,745
02/03/2016 132.26 132.3225 129.3705 132.183 34,179
02/02/2016 135.91 135.91 131.0913 131.38 27,925
02/01/2016 132.78 134.779 132.3601 134.27 13,075
01/29/2016 130.87 133.7303 130.87 133.7 18,818
01/28/2016 131.98 131.98 129.9331 130.1253 14,644
*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?