$127.39 -1.25 (%) iSh Mrngst Lg C Shs - NYSE ARCA

Sep. 29, 2016 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKD historical data

Date Open High Low Close Volume
9/29/2016128.44128.54127.24127.3917,491
9/28/2016128.21128.64127.76128.649,990
9/27/2016126.98128.06126.98127.966,464
9/26/2016127.52127.57127.14127.148,781
9/23/2016129.48129.48128.70128.7018,146
9/22/2016129.60129.99129.43129.6418,211
9/21/2016128.05128.97127.68128.9711,716
9/20/2016127.71127.92127.61127.629,397
9/19/2016128.10128.21127.49127.7113,286
9/16/2016127.86128.05127.25127.777,593
9/15/2016126.64128.29126.64128.089,974
9/14/2016126.28127.03126.26126.6150,435
9/13/2016127.05127.05125.86126.3410,873
9/12/2016125.18127.81125.13127.5912,828
9/9/2016127.93127.93125.98126.0413,716
9/8/2016129.00129.00128.52128.837,547
9/7/2016129.18129.25128.73129.1434,509
9/6/2016129.16129.31128.95129.314,905
9/2/2016128.97129.30128.88129.047,242
9/1/2016128.40128.46127.79128.414,786
8/31/2016128.54128.70127.93128.3910,098
8/30/2016129.18129.18128.49128.8610,558
8/29/2016128.63129.22128.63129.007,001
8/26/2016128.67129.48127.93128.4214,099
8/25/2016128.62128.84128.38128.524,822
8/24/2016129.47129.47128.67128.696,271
8/23/2016129.68129.92129.43129.528,420
8/22/2016129.22129.45129.02129.2813,885
8/19/2016129.13129.58129.01129.589,189
8/18/2016129.34129.60129.17129.3412,969
8/17/2016129.08129.40128.61129.4010,941
8/16/2016129.35129.51129.12129.1811,320
8/15/2016129.29129.89129.29129.6720,142
8/12/2016129.15129.16128.83129.1517,057
8/11/2016129.06129.48128.92129.3513,516
8/10/2016129.07129.20128.60128.739,916
8/9/2016129.01129.33128.96129.089,806
8/8/2016128.80128.93128.69128.7716,681
8/5/2016128.00128.75128.00128.715,585
8/4/2016127.42127.68127.29127.6311,258
8/3/2016126.88127.29126.88127.247,039
8/2/2016127.70127.70126.72127.198,323
8/1/2016127.61128.11127.45127.775,935
7/29/2016127.55127.94127.55127.734,965
7/28/2016127.16127.61126.77127.586,599
7/27/2016127.68127.86126.90127.2226,631
7/26/2016127.01127.15126.61126.854,785
7/25/2016127.22127.22126.50126.825,397
7/22/2016126.74127.34126.45127.167,365
7/21/2016127.11127.38126.56126.674,639
7/20/2016127.23127.54127.08127.528,563
7/19/2016126.44126.64126.30126.593,647
7/18/2016126.36126.79126.36126.645,589
7/15/2016126.67126.67126.00126.299,435
7/14/2016126.29126.67126.16126.458,555
7/13/2016125.75125.86125.48125.728,213
7/12/2016125.33125.69125.33125.5613,640
7/11/2016124.76125.25124.75124.7525,027
7/8/2016123.57124.47123.57124.3816,851
7/7/2016122.89123.41122.34122.8110,950
7/6/2016121.65122.81121.48122.7145,991
7/5/2016122.41122.41121.83122.1121,587
7/1/2016122.63123.10122.63122.9010,247
6/30/2016120.97122.76120.97122.7614,450
6/29/2016120.10121.03119.90120.9110,881
6/28/2016117.94118.87117.66118.8711,665
6/27/2016117.97117.97116.19116.7123,396
6/24/2016120.08120.54117.98119.1323,482
6/23/2016122.26122.57122.02122.315,594
6/22/2016121.40121.90121.23121.264,668
6/21/2016121.16121.59121.00121.4110,235
6/20/2016122.00122.39121.46121.467,839
6/17/2016121.21121.21120.56120.977,619
6/16/2016120.00121.06119.41121.066,722
6/15/2016121.16121.25120.51120.517,693
6/14/2016120.95121.19120.34120.747,475
6/13/2016121.56122.19121.04121.047,518
6/10/2016122.21122.55121.96122.235,235
6/9/2016122.85123.25122.78123.1614,140
6/8/2016122.99123.47122.99123.406,944
6/7/2016123.11123.55122.96123.0212,189
6/6/2016122.24123.04122.24122.948,494
6/3/2016122.18122.33121.28122.1712,834
6/2/2016122.00122.55121.72122.557,249
6/1/2016121.48122.24121.46122.239,292
5/31/2016122.30122.30121.42122.016,909
5/27/2016121.75122.10121.71122.1014,063
5/26/2016122.00122.00121.54121.696,319
5/25/2016121.70122.28121.70121.859,963
5/24/2016120.24121.35120.24121.298,327
5/23/2016119.55119.86119.55119.5710,099
5/20/2016120.06120.08119.55119.826,717
5/19/2016119.32119.32118.38119.137,593
5/18/2016119.34120.56119.31119.709,685
5/17/2016120.51120.59119.40119.6712,106
5/16/2016119.70121.03119.70120.6118,540
5/13/2016120.63120.68119.50119.7013,628
5/12/2016121.38121.38120.15120.6811,711
5/11/2016121.48121.53120.83120.865,968
5/10/2016120.49121.62120.49121.597,453
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center