$114.14 -1.05 (%) iSh Mrngst Lg C Shs - NYSEARCA

Oct. 1, 2014 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKD historical data

Date Open High Low Close Volume
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
7/30/2014114.23114.23113.59113.753,417
7/29/2014114.73114.73113.90113.905,409
7/28/2014114.20114.61114.10114.529,053
7/25/2014115.18115.18114.74114.743,402
7/24/2014115.37115.46115.26115.267,056
7/23/2014115.55115.64115.19115.356,212
7/22/2014115.41115.49115.27115.397,939
7/21/2014114.90115.32114.66115.254,952
7/18/2014114.39115.33114.39115.337,185
7/17/2014115.07115.28114.19114.196,075
7/16/2014115.01115.10114.78114.9910,874
7/15/2014114.51114.69114.27114.576,389
7/14/2014115.43115.43115.05115.138,034
7/11/2014114.41114.73114.23114.646,512
7/10/2014113.87114.69113.87114.618,334
7/9/2014114.93114.99114.63114.996,083
7/8/2014114.87114.87114.48114.484,856
7/7/2014115.34115.34115.01115.027,800
7/3/2014115.15115.44115.15115.446,605
7/2/2014114.50114.83114.50114.704,463
7/1/2014114.27114.86114.13114.6249,021
6/30/2014114.13114.30113.83113.8551,923
6/27/2014113.85114.18113.51114.1012,734
6/26/2014114.21114.21113.40114.049,952
6/25/2014113.63114.30113.63114.2414,403
6/24/2014114.20114.51113.78113.8512,535
6/20/2014115.39115.39115.06115.125,436
6/19/2014114.90114.90114.72114.817,503
6/18/2014113.93114.73113.70114.736,470
6/17/2014113.33113.89113.33113.804,173
6/16/2014113.45113.57113.35113.423,817
6/13/2014113.15113.41113.01113.284,811
6/12/2014113.62113.62112.94112.969,709
6/11/2014114.12114.12113.70113.867,245
6/10/2014114.20114.28114.03114.285,453
6/9/2014114.29114.52114.10114.336,502
6/6/2014114.00114.35114.00114.316,489
6/5/2014113.25113.99113.25113.938,828
6/4/2014113.12113.29113.12113.297,349
6/3/2014112.85113.02112.76112.977,601
6/2/2014112.88113.17112.71113.1616,236
5/30/2014112.55113.04112.55113.0110,419
5/29/2014112.30112.56112.07112.5612,945
5/28/2014112.01112.17111.84112.0610,912
5/27/2014111.92112.05111.82112.035,654
5/23/2014111.34111.57111.30111.5516,230
5/22/2014111.25111.33111.17111.242,577
5/21/2014110.40111.09110.40111.0410,546
5/20/2014110.43110.62109.96110.2213,373
5/19/2014110.41110.94110.41110.934,768
5/16/2014110.16110.53109.97110.538,629
5/15/2014110.77110.77109.84110.116,278
5/13/2014111.68111.86111.68111.754,556
5/12/2014111.17111.57111.17111.5710,926
5/8/2014110.29111.14110.29110.445,959
5/7/2014109.59110.53109.50110.536,005
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center