$122.91 +0.16 (%) iSh Mrngst Lg C Shs - NYSEARCA

Aug. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKD historical data

Date Open High Low Close Volume
10/19/201065.7065.8865.1065.3234,148
10/18/201065.8666.3865.8666.357,378
10/15/201066.4366.4365.4665.869,593
10/14/201066.1666.1665.5965.698,722
10/13/201066.3366.6866.1666.2421,455
10/12/201065.4965.9165.3865.916,796
10/11/201065.7165.8465.6565.673,148
10/8/201065.3665.8265.3665.7313,476
10/7/201065.7065.7065.0465.3314,464
10/6/201065.3765.5165.3265.408,615
10/5/201064.6765.5464.6665.4616,803
10/4/201064.5964.7163.9664.1911,740
10/1/201064.8164.9064.5064.649,136
9/30/201064.9665.0964.2564.5010,606
9/29/201064.7864.8664.4864.644,978
9/28/201064.5964.9664.1664.816,280
9/27/201064.8264.8464.5964.763,353
9/24/201064.3064.9164.3064.8413,353
9/23/201064.0264.4763.9063.9021,819
9/22/201064.7864.9864.4164.525,641
9/21/201064.9765.2664.7764.913,708
9/20/201064.1865.0264.0964.9311,825
9/17/201064.3564.3563.9063.9535,490
9/16/201063.9464.0563.7964.055,888
9/15/201063.6564.2163.4964.1611,208
9/14/201063.8364.1963.6863.9012,946
9/13/201063.8964.0563.6763.9917,971
9/10/201063.0463.3363.0163.298,042
9/9/201063.3663.4062.8463.087,393
9/8/201062.5362.8462.5362.6111,222
9/7/201062.9162.9162.4462.457,677
9/3/201062.9063.2562.7663.2515,360
9/2/201061.8862.3261.8862.316,277
9/1/201060.7261.7660.7261.6622,748
8/31/201059.7260.2559.5859.9512,500
8/30/201060.6360.8159.9860.0215,600
8/27/201060.3260.8459.6360.8119,300
8/26/201060.5260.6659.9460.14224,800
8/25/201059.8760.3559.6860.2522,200
8/24/201060.4060.6559.8360.4214,600
8/23/201061.6361.8461.1161.117,300
8/20/201061.2761.4661.0061.3853,900
8/19/201062.3262.3261.4961.586,500
8/18/201062.4762.9962.2962.7314,500
8/17/201062.3662.9862.2062.559,600
8/16/201061.6262.0261.3761.889,600
8/13/201061.9662.2061.9361.9312,600
8/12/201061.5262.2461.5262.1222,400
8/11/201063.1263.1262.3862.3813,500
8/10/201063.9064.3463.6964.0722,000
8/9/201064.5564.6064.2564.467,200
8/6/201063.7264.2563.5264.218,300
8/5/201064.2364.5064.1264.488,100
8/4/201064.4164.6164.2164.565,500
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!