$124.95 -0.45 (%) iSh Mrngst Lg C Shs - NYSEARCA

May. 22, 2015 | 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
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
3/4/2015124.04124.04123.25123.8730,304
3/3/2015124.87124.90123.88124.4021,008
3/2/2015124.53125.27124.53125.1827,037
2/27/2015124.79124.86124.48124.4812,309
2/26/2015124.90125.00124.52124.7919,737
2/25/2015125.13125.15124.64124.9539,105
2/24/2015124.57125.24124.46125.1328,827
2/23/2015124.37124.65124.22124.6530,605
2/20/2015123.48124.58123.02124.5822,595
2/19/2015123.71123.98123.47123.6013,931
2/18/2015123.60124.00123.42123.9550,512
2/17/2015123.42123.76123.04123.6319,871
2/13/2015123.29123.49123.04123.43258,068
2/12/2015122.89123.32122.61123.1237,026
2/11/2015122.47122.63121.96122.6322,366
2/10/2015121.89122.47121.26122.2124,279
2/9/2015121.38121.61120.85121.1339,303
2/6/2015122.46122.84121.61121.8521,916
2/5/2015121.60122.29121.55122.1523,755
2/4/2015121.12121.73120.62121.0319,931
2/3/2015120.69121.47120.33121.3545,492
2/2/2015118.65119.86117.60119.8668,294
1/30/2015119.77119.92118.14118.1920,731
1/29/2015119.69120.87118.89120.5329,270
1/28/2015121.65121.72119.25119.2769,372
1/27/2015121.23121.82120.39121.09120,045
1/26/2015123.01123.26122.44123.2355,655
1/23/2015124.26124.26123.12123.2250,219
1/22/2015123.12124.35122.00124.3072,135
1/21/2015121.53122.47121.11122.3349,198
1/20/2015122.35122.45120.97121.7740,981
1/16/2015120.31121.92119.92121.8290,808
1/15/2015121.40121.78120.28120.3753,932
1/14/2015120.91121.27120.10121.1863,492
1/13/2015123.33124.19121.36121.9851,162
1/12/2015123.58123.58122.05122.3658,109
1/9/2015124.75124.75122.97123.2852,890
1/8/2015123.36124.51122.77124.4185,637
1/6/2015121.95122.25120.00120.42306,932
1/5/2015122.95122.95121.40121.5274,237
1/2/2015124.15124.23122.48123.16100,950
12/31/2014125.38125.38123.38123.5370,518
12/30/2014125.29125.40124.65124.8931,612
12/29/2014125.39125.58125.04125.4831,107
12/26/2014125.78125.78125.39125.3923,043
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center