$107.53 -1.88 (%) iSh Mrngst Lg C Shs - NYSEARCA

Feb. 8, 2016 | 11:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKD historical data

Date Open High Low Close Volume
2/5/2016111.29111.29108.99109.4117,302
2/4/2016110.86112.00110.81111.5824,995
2/3/2016111.17111.40109.19111.2037,559
2/2/2016111.86111.86110.51110.7023,322
2/1/2016112.01113.28111.80113.0513,556
1/29/2016110.72112.71110.72112.5618,547
1/28/2016110.75110.75109.26109.9318,267
1/27/2016110.60111.67109.48109.9714,975
1/26/2016109.58110.92109.58110.9214,005
1/25/2016110.28110.48109.06109.0819,243
1/22/2016110.29110.70109.89110.5917,632
1/21/2016108.76109.84107.70108.6618,646
1/20/2016108.02109.28106.00108.5745,915
1/19/2016110.86110.86108.79110.07114,745
1/15/2016109.09110.25108.41109.5258,310
1/14/2016110.81112.76110.10112.0830,675
1/13/2016113.82113.82110.26110.3940,595
1/12/2016113.37113.72111.89113.3140,806
1/11/2016112.91113.10111.27112.5429,888
1/8/2016114.29114.29112.22112.4030,785
1/7/2016114.43114.95113.31113.3333,013
1/6/2016116.09117.02115.84116.5560,465
1/5/2016117.56117.97116.99117.8619,136
1/4/2016117.43117.43116.03117.3121,494
12/31/2015120.07120.23119.07119.0719,067
12/30/2015120.98121.02120.30120.3914,377
12/29/2015120.89121.33120.64121.0620,520
12/28/2015120.33120.43119.69120.4315,597
12/24/2015121.01121.16120.78120.815,723
12/23/2015120.67121.54120.67121.5417,661
12/22/2015119.51120.35119.02120.0953,767
12/21/2015118.71118.92118.11118.9223,616
12/18/2015119.82119.82117.84117.8419,795
12/17/2015122.35122.35120.45120.4511,068
12/16/2015121.17122.20120.54122.0114,463
12/15/2015119.88120.70119.88120.3816,965
12/14/2015118.46119.09117.61119.0341,369
12/11/2015119.14119.43118.29118.4223,687
12/10/2015119.96121.12119.96120.4413,611
12/9/2015120.50121.65119.46120.0714,222
12/8/2015121.07121.20120.44120.7918,665
12/7/2015122.21122.21121.35121.8016,622
12/4/2015120.02122.54120.02122.2914,657
12/3/2015121.81121.81119.41119.7020,609
12/2/2015122.36122.46121.38121.385,889
12/1/2015121.95122.42121.67122.367,891
11/30/2015121.97121.97121.17121.1717,599
11/27/2015121.53121.76121.44121.681,681
11/25/2015121.78121.79121.44121.4710,571
11/24/2015120.92121.82120.76121.7411,495
11/23/2015121.79122.13121.35121.6411,765
11/20/2015121.92122.14121.60121.7710,969
11/19/2015121.48121.73121.27121.3415,998
11/18/2015120.24121.73120.24121.7325,169
11/17/2015120.18120.61119.61119.869,035
11/16/2015118.28120.08118.28120.0519,820
11/13/2015119.10119.29118.49118.5012,950
11/12/2015120.23120.47119.34119.3717,887
11/11/2015121.60121.67120.93120.9311,319
11/10/2015121.19121.52120.99121.4415,852
11/9/2015122.13122.13120.76121.3913,330
11/6/2015122.43122.63121.69122.5116,651
11/5/2015122.52122.64121.93122.5512,053
11/4/2015122.97122.97122.21122.4954,060
11/3/2015122.35123.02122.27122.7419,478
10/30/2015121.97122.12121.50121.5039,235
10/29/2015121.65122.11121.58122.0513,021
10/28/2015121.08121.93120.36121.9311,523
10/27/2015120.69121.05120.69121.0311,515
10/26/2015120.84121.25120.73121.0916,376
10/23/2015120.71121.24120.44121.0017,079
10/22/2015117.87119.32117.79119.1113,230
10/21/2015118.19118.19117.18117.184,852
10/20/2015117.82118.18117.82118.066,961
10/19/2015117.48117.92117.32117.927,413
10/16/2015117.61117.88117.23117.868,288
10/15/2015116.37117.30116.15117.304,977
10/14/2015116.46116.79115.57115.7713,041
10/13/2015116.47117.13116.34116.417,754
10/12/2015116.93117.11116.74117.085,918
10/9/2015116.89117.16116.57116.9612,040
10/8/2015115.62116.75115.42116.6928,637
10/7/2015115.35115.76114.86115.7613,275
10/6/2015115.49115.62114.70114.9117,135
10/5/2015114.30115.52114.30115.529,293
10/2/2015110.85113.52110.31113.5213,913
10/1/2015112.16112.16110.83112.1118,592
9/30/2015111.59111.94110.95111.899,856
9/29/2015110.00110.81109.59110.3015,292
9/28/2015111.54111.64109.65109.9141,017
9/25/2015113.42113.55111.85112.2320,816
9/24/2015112.10113.16111.95113.0515,841
9/23/2015114.09114.09113.26113.759,308
9/22/2015113.94114.12113.36114.026,273
9/21/2015115.42115.99114.64115.3612,158
9/18/2015114.99115.96114.61114.7923,695
9/17/2015116.64118.00116.35116.7311,312
9/16/2015116.25116.93116.05116.9321,447
9/15/2015114.83116.29114.72116.1320,421
9/14/2015115.05115.05114.16114.327,452
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center