$124.81 +0.08 (%) iSh Mrngst Lg C Shs - NYSEARCA

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKD historical data

Date Open High Low Close Volume
12/19/2014125.11125.38124.57124.8147,086
12/18/2014123.42124.73122.95124.7334,805
12/17/2014120.33122.07119.94121.7440,324
12/16/2014120.19122.21119.72119.7543,648
12/15/2014122.10122.43120.35120.7831,275
12/12/2014122.68123.34121.63121.6335,456
12/11/2014123.21124.29123.21123.2833,224
12/10/2014124.56124.56122.72122.9647,427
12/9/2014123.93124.50123.40124.5027,251
12/8/2014125.29125.61124.56124.7621,324
12/5/2014124.95125.36124.84125.2428,705
12/4/2014124.95125.07124.50124.7029,267
12/3/2014124.64124.96124.53124.8425,623
12/2/2014124.08124.64123.98124.5618,402
12/1/2014124.50124.50123.62123.8920,041
11/28/2014124.08124.73124.08124.297,714
11/26/2014123.49123.92123.48123.8711,080
11/25/2014123.51123.62123.20123.3415,041
11/24/2014123.49123.49123.15123.2414,302
11/21/2014123.81123.88122.79123.1744,900
11/20/2014122.14122.53121.84122.4416,755
11/19/2014122.55122.56122.03122.4513,529
11/18/2014121.93122.73121.93122.5628,173
11/17/2014121.63121.89121.44121.8411,775
11/14/2014121.97121.97121.40121.63253,171
11/13/2014122.00122.42121.61121.8916,545
11/12/2014121.44121.92121.34121.796,126
11/11/2014121.85121.97121.53121.7328,699
11/10/2014121.18121.77120.91121.7712,463
11/7/2014121.42121.42120.78121.089,389
11/6/2014121.02121.22120.60121.0717,242
11/5/2014120.87120.87120.00120.7234,468
11/4/2014119.52119.89119.25119.8032,238
11/3/2014119.48119.74119.27119.629,548
10/31/2014119.58119.58119.08119.4026,853
10/30/2014117.16118.29117.05117.817,868
10/29/2014117.64117.77116.86117.4722,560
10/28/2014116.78117.38116.72117.3812,366
10/27/2014116.00116.34115.78116.2610,625
10/24/2014115.45116.17115.20116.1624,113
10/23/2014114.93115.57114.93115.0322,797
10/22/2014114.81114.81113.74113.7446,493
10/21/2014113.10114.34113.04114.3423,267
10/20/2014111.09112.56111.09112.5218,283
10/17/2014111.13111.89110.68111.5336,048
10/16/2014108.73110.70108.73110.2229,004
10/15/2014111.08110.30107.81110.0870,140
10/14/2014111.33111.95110.80111.0819,288
10/13/2014112.51112.65110.83110.9415,096
10/10/2014113.19114.09112.71112.839,157
10/9/2014115.37115.54113.30113.4715,033
10/8/2014113.58115.60113.36115.5821,696
10/7/2014114.73114.73113.68113.6819,638
10/6/2014115.99115.99114.95115.3113,583
10/3/2014114.87115.50114.68115.506,757
10/2/2014113.82114.19113.05113.9617,044
10/1/2014115.00115.09113.84114.1413,387
9/30/2014115.75115.78115.09115.1911,099
9/29/2014115.03115.59114.85115.558,848
9/26/2014115.25116.05115.00115.898,164
9/25/2014116.22116.22115.15115.298,853
9/24/2014115.75116.79115.71116.7911,970
9/23/2014116.86117.10116.39116.398,267
9/22/2014117.83117.83117.16117.2657,869
9/19/2014118.54118.57117.94118.0412,915
9/18/2014117.66118.09117.66118.094,378
9/17/2014117.29117.62116.96117.43115,176
9/16/2014116.07117.27116.07117.1512,545
9/15/2014116.24116.42116.08116.372,236
9/12/2014116.65116.65115.98116.274,439
9/11/2014116.22116.84116.19116.8410,462
9/10/2014116.26116.66116.26116.564,583
9/9/2014116.50116.56116.11116.117,659
9/8/2014116.65116.65116.30116.575,115
9/5/2014116.37116.65115.74116.64109,178
9/4/2014116.41116.70116.11116.127,622
9/3/2014116.33116.37116.11116.1917,046
9/2/2014115.96116.10115.68116.026,870
8/29/2014116.10116.10115.64115.823,545
8/28/2014115.54115.78115.35115.748,358
8/27/2014115.86115.99115.70115.712,964
8/26/2014116.17116.22115.85115.925,097
8/25/2014115.96116.11115.80115.945,304
8/22/2014115.52115.74115.35115.356,454
8/21/2014115.59115.83115.45115.718,069
8/20/2014115.01115.32115.00115.3011,640
8/19/2014114.76115.08114.76115.0111,401
8/18/2014114.08114.65114.08114.624,379
8/15/2014114.10114.22113.12113.678,288
8/14/2014113.43113.68113.43113.645,507
8/13/2014112.72113.23112.70113.144,189
8/12/2014112.57112.57112.21112.323,762
8/11/2014112.36112.89112.36112.427,106
8/8/2014111.12112.06110.98112.067,270
8/7/2014111.73111.90110.76110.9213,030
8/6/2014110.64111.72110.64111.566,302
8/5/2014112.25112.25111.30111.673,525
8/4/2014111.89112.69111.81112.695,397
8/1/2014111.50112.17111.23111.8513,327
7/31/2014113.18113.18111.73111.8218,945
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center