$122.32 +1.62 (%) iSh Mrngst Lg C Shs - NYSEARCA

Jul. 28, 2015 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKD historical data

Date Open High Low Close Volume
7/28/2015121.14122.36120.94122.329,809
7/27/2015120.95121.03120.55120.7012,241
7/24/2015122.62122.62121.36121.5216,945
7/23/2015123.52123.52122.71122.8410,637
7/22/2015123.00123.65123.00123.3015,910
7/21/2015123.91124.03123.26123.6818,611
7/20/2015124.25124.34123.82124.0649,235
7/17/2015124.07124.07123.72123.9718,509
7/16/2015124.07124.26124.01124.2133,475
7/15/2015123.33123.65123.20123.368,788
7/14/2015122.93123.42122.93123.327,333
7/13/2015122.40122.89122.40122.898,709
7/10/2015121.60121.88121.23121.6412,096
7/9/2015121.14121.46120.34120.3419,768
7/8/2015120.66121.00119.78119.9813,219
7/7/2015121.11121.62119.45121.6114,557
7/6/2015120.18121.11120.18120.8711,596
7/2/2015121.67121.68120.90121.3011,360
7/1/2015121.68121.78120.89121.4815,927
6/30/2015121.44121.44120.39120.8513,540
6/29/2015122.16122.38120.48120.4813,734
6/26/2015123.39123.61123.00123.107,287
6/25/2015123.73123.89123.17123.3211,024
6/24/2015124.17124.46123.48123.5515,393
6/23/2015125.38125.38124.79125.0713,893
6/22/2015125.42125.70125.13125.1327,039
6/19/2015124.92125.11124.44124.5512,430
6/18/2015124.03125.37124.03125.0510,018
6/17/2015123.80124.36123.41123.898,612
6/16/2015122.97123.73122.85123.5820,510
6/15/2015122.81123.08122.20122.9019,708
6/12/2015124.01124.01123.50123.7118,437
6/11/2015124.52124.61124.21124.3212,448
6/10/2015123.24124.41123.24124.2423,144
6/9/2015122.59122.94122.32122.679,331
6/8/2015123.22123.22122.56122.7310,150
6/5/2015123.44123.45122.91123.078,830
6/4/2015124.32124.50123.32123.4238,825
6/3/2015124.63125.10124.47124.615,309
6/2/2015124.05124.73124.05124.3920,464
6/1/2015124.61124.76123.97124.4111,582
5/29/2015124.99125.01123.88124.3212,004
5/28/2015125.04125.30124.66125.1110,049
5/27/2015124.41125.44124.28125.2218,722
5/26/2015124.75125.05123.70123.9312,214
5/22/2015125.37125.48124.95124.9513,528
5/21/2015125.38125.82125.30125.4012,062
5/20/2015125.68125.91125.35125.4115,554
5/19/2015125.69125.90125.29125.6216,986
5/18/2015125.28125.70125.19125.578,515
5/15/2015125.28125.32124.99125.309,359
5/14/2015124.45125.34124.45125.1415,359
5/13/2015123.95124.28123.61123.6812,571
5/12/2015123.63123.92123.04123.7410,813
5/11/2015124.60124.86124.13124.1322,028
5/8/2015123.97124.69123.96124.5613,824
5/7/2015122.19123.11122.19122.798,156
5/6/2015123.25123.25121.68122.1631,119
5/5/2015123.99123.99122.65122.719,696
5/4/2015123.88124.46123.88124.1710,528
5/1/2015122.93123.73122.93123.545,228
4/30/2015123.39123.50122.20122.4815,310
4/29/2015123.93124.01123.21123.7314,223
4/28/2015123.55124.32123.11124.2512,296
4/27/2015124.47124.47123.57123.5786,904
4/24/2015123.93124.33123.75124.2416,935
4/23/2015123.15123.89123.05123.5329,006
4/22/2015123.21123.80122.75123.6416,780
4/21/2015122.94123.57122.72122.9236,538
4/20/2015122.22123.17122.22122.9410,333
4/17/2015122.44122.44121.19121.7922,439
4/16/2015123.05123.45122.75123.1292,789
4/15/2015122.96123.37122.84122.97241,026
4/14/2015122.50122.87122.14122.6518,062
4/13/2015123.05123.52122.62122.7163,255
4/10/2015122.84123.32122.84123.2021,646
4/9/2015122.07122.84121.80122.7962,332
4/8/2015121.82122.44121.54122.0728,899
4/7/2015122.13122.50121.85121.8556,497
4/6/2015120.51122.40120.51122.1031,691
4/2/2015120.78121.40120.58121.1914,141
4/1/2015121.31121.31119.94120.5885,930
3/31/2015121.79122.15121.24121.3416,448
3/30/2015121.68122.47121.68122.3147,040
3/27/2015120.43120.98120.29120.8514,728
3/26/2015120.34121.17120.02120.5120,786
3/25/2015122.96123.04120.85120.8516,389
3/24/2015123.89124.22123.21123.2113,563
3/23/2015124.10124.50124.01124.0111,223
3/20/2015123.66124.36123.60124.2312,512
3/19/2015123.34123.54123.01123.1111,306
3/18/2015122.06123.97121.53123.5621,839
3/17/2015122.53122.53121.88122.2320,003
3/16/2015121.81122.97121.81122.9616,699
3/13/2015121.69121.69120.54121.2220,997
3/11/2015120.95121.00120.32120.3521,862
3/10/2015121.87121.87120.78120.7917,506
3/9/2015121.79122.82121.79122.8012,878
3/6/2015123.48123.56121.73121.9643,668
3/5/2015124.04124.15123.59124.0620,724
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!