$117.28 -0.19 (%) iSh Mrngst Lg C Shs - NYSEARCA

Oct. 30, 2014 | 09:42 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKD historical data

Date Open High Low Close Volume
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
5/6/2014109.62109.87109.29109.296,057
5/5/2014109.33110.15109.33110.115,209
5/2/2014110.42110.51109.93110.0527,578
5/1/2014110.16110.39110.06110.1810,260
4/30/2014109.89110.36109.89110.3618,657
4/29/2014110.47110.47110.15110.296,019
4/28/2014110.02110.39109.35110.305,936
4/25/2014109.91110.08109.45109.606,773
4/24/2014110.38110.43110.04110.216,109
4/23/2014109.98110.22109.97110.167,815
4/22/2014110.04110.54109.95110.3010,746
4/21/2014109.77109.95109.62109.9510,635
4/17/2014109.39109.93109.26109.8818,099
4/16/2014109.13109.57108.96109.577,145
4/15/2014108.75108.77107.39108.7710,973
4/14/2014108.05108.14107.21107.9420,432
4/11/2014107.92108.13107.29107.4814,370
4/10/2014110.50110.50108.11108.4710,744
4/9/2014109.57110.44109.57110.4410,900
4/8/2014108.92109.48108.77109.2515,220
4/7/2014110.07110.07109.16109.2733,457
4/4/2014112.06112.06110.22110.2436,968
4/3/2014111.40111.40111.06111.396,416
4/2/2014111.25111.41110.96111.4026,344
4/1/2014111.00111.19110.53111.0553,791
3/31/2014110.41110.72110.21110.6031,891
3/28/2014109.42110.04109.35109.5623,070
3/27/2014109.36109.46108.77108.9917,370
3/26/2014110.24110.24109.32109.3212,261
3/25/2014110.04110.08109.17109.669,830
3/24/2014110.15110.15109.43110.008,394
3/21/2014110.95111.15110.20110.208,558
3/20/2014109.19110.42109.19110.3710,659
3/19/2014110.14110.14109.32109.325,278
3/18/2014109.64110.11109.41110.0315,740
3/17/2014108.88109.50108.88109.254,876
3/14/2014108.34108.91108.00108.3311,407
3/13/2014110.18110.25108.55108.7612,579
3/12/2014109.53109.75109.45109.666,584
3/11/2014110.24110.24109.53109.764,104
3/10/2014109.86110.08109.71110.089,872
3/7/2014110.18110.18109.68109.829,654
3/6/2014109.95110.07109.83109.867,339
3/5/2014109.43109.58109.38109.4411,161
3/4/2014108.81109.53108.81109.5314,588
3/3/2014107.48107.85107.07107.506,566
2/28/2014107.69108.85107.69108.147,235
2/27/2014107.17107.79107.02107.792,961
2/26/2014107.31107.54106.99107.1815,121
2/25/2014107.11107.65107.03107.036,232
2/24/2014107.20107.92107.20107.269,508
2/21/2014106.96107.37106.86106.937,343
2/20/2014106.26107.15106.26106.9119,829
2/19/2014106.88107.50106.53106.5811,944
2/18/2014107.14107.23106.85107.207,434
2/14/2014106.48107.34106.48107.209,441
2/13/2014105.46106.69105.46106.655,918
2/12/2014105.88106.34105.80106.0311,875
2/11/2014104.81106.24104.81105.9416,719
2/10/2014104.74104.81104.32104.818,383
2/7/2014103.52104.65103.48104.627,808
2/6/2014102.30103.21102.30103.0915,573
2/5/2014101.64102.20101.28102.0534,973
2/4/2014101.98102.22101.87102.0680,830
2/3/2014104.08104.08101.60101.6221,466
1/31/2014103.61104.69103.50104.3016,276
1/30/2014104.41104.82104.27104.5824,377
1/29/2014103.97104.33103.57103.7716,764
1/28/2014104.26104.76104.09104.7113,295
1/27/2014104.58104.58103.67103.8814,844
1/24/2014106.07106.07104.68104.6820,131
1/23/2014106.59106.60105.90106.159,949
1/22/2014107.35107.48107.15107.4113,455
1/21/2014107.86107.86106.79107.2012,230
1/17/2014107.65107.65107.00107.107,812
1/16/2014107.40107.60107.28107.4317,361
1/15/2014107.54107.87107.54107.707,340
1/14/2014106.54107.23106.35107.2323,612
1/13/2014107.42107.55106.23106.2316,510
1/10/2014107.81107.81107.17107.609,878
Trading Center