$121.30 -0.18 (%) iSh Mrngst Lg C Shs - NYSEARCA

Jul. 2, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKD historical data

Date Open High Low Close Volume
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
12/24/2014125.65125.76125.34125.3631,890
12/23/2014126.28126.28125.82125.90121,822
12/22/2014125.17125.73125.12125.7396,812
12/19/2014125.11125.38124.57124.8147,086
12/18/2014123.42124.73122.95124.7334,805
12/17/2014120.33122.07119.94121.7440,324
12/16/2014120.19122.21119.72119.7543,648
12/15/2014122.10122.43120.35120.7831,275
12/12/2014122.68123.34121.63121.6335,456
12/11/2014123.21124.29123.21123.2833,224
12/10/2014124.56124.56122.72122.9647,427
12/9/2014123.93124.50123.40124.5027,251
12/8/2014125.29125.61124.56124.7621,324
12/5/2014124.95125.36124.84125.2428,705
12/4/2014124.95125.07124.50124.7029,267
12/3/2014124.64124.96124.53124.8425,623
12/2/2014124.08124.64123.98124.5618,402
12/1/2014124.50124.50123.62123.8920,041
11/28/2014124.08124.73124.08124.297,714
11/26/2014123.49123.92123.48123.8711,080
11/25/2014123.51123.62123.20123.3415,041
11/24/2014123.49123.49123.15123.2414,302
11/21/2014123.81123.88122.79123.1744,900
11/20/2014122.14122.53121.84122.4416,755
11/19/2014122.55122.56122.03122.4513,529
11/18/2014121.93122.73121.93122.5628,173
11/17/2014121.63121.89121.44121.8411,775
11/14/2014121.97121.97121.40121.63253,171
11/13/2014122.00122.42121.61121.8916,545
11/12/2014121.44121.92121.34121.796,126
11/11/2014121.85121.97121.53121.7328,699
11/10/2014121.18121.77120.91121.7712,463
11/7/2014121.42121.42120.78121.089,389
11/6/2014121.02121.22120.60121.0717,242
11/5/2014120.87120.87120.00120.7234,468
11/4/2014119.52119.89119.25119.8032,238
11/3/2014119.48119.74119.27119.629,548
10/31/2014119.58119.58119.08119.4026,853
10/30/2014117.16118.29117.05117.817,868
10/29/2014117.64117.77116.86117.4722,560
10/28/2014116.78117.38116.72117.3812,366
10/27/2014116.00116.34115.78116.2610,625
10/24/2014115.45116.17115.20116.1624,113
10/23/2014114.93115.57114.93115.0322,797
10/22/2014114.81114.81113.74113.7446,493
10/21/2014113.10114.34113.04114.3423,267
10/20/2014111.09112.56111.09112.5218,283
10/17/2014111.13111.89110.68111.5336,048
10/16/2014108.73110.70108.73110.2229,004
10/15/2014111.08110.30107.81110.0870,140
10/14/2014111.33111.95110.80111.0819,288
10/13/2014112.51112.65110.83110.9415,096
10/10/2014113.19114.09112.71112.839,157
10/9/2014115.37115.54113.30113.4715,033
10/8/2014113.58115.60113.36115.5821,696
10/7/2014114.73114.73113.68113.6819,638
10/6/2014115.99115.99114.95115.3113,583
10/3/2014114.87115.50114.68115.506,757
10/2/2014113.82114.19113.05113.9617,044
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
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!