$123.57 +0.33 (%) iSh Mrngst Lg C Shs - NYSEARCA

Nov. 25, 2014 | 03:33 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKD historical data

Date Open High Low Close Volume
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
1/9/2014107.50107.61106.95107.5611,617
1/8/2014107.15107.26106.84107.1110,912
1/7/2014107.18107.46107.13107.4310,676
1/6/2014107.52107.52106.62106.819,958
1/3/2014107.29107.40106.92107.0919,104
1/2/2014107.58107.58106.80106.8217,270
12/31/2013107.85107.85107.54107.848,687
12/30/2013107.59107.61107.42107.508,694
12/27/2013107.71107.80107.45107.4514,382
12/26/2013107.09107.53107.09107.5111,426
12/24/2013106.72106.97106.72106.892,029
12/23/2013106.62106.67106.48106.637,949
12/20/2013106.54107.32106.54107.1418,339
12/19/2013106.20106.50106.09106.3515,124
12/18/2013104.99106.61104.33106.4111,178
12/17/2013105.25105.25104.65104.7611,714
12/16/2013105.00105.44105.00105.197,453
12/13/2013104.99104.99104.43104.6216,290
12/12/2013105.25105.25104.61104.6912,729
12/11/2013106.41106.41105.39105.3914,618
12/10/2013106.63106.63106.37106.438,924
12/9/2013106.87107.03106.76106.765,003
12/6/2013106.35106.70106.11106.608,303
12/5/2013105.55105.63105.20105.269,377
12/4/2013105.56106.21105.22105.918,383
12/3/2013106.03106.24105.62105.783,185
12/2/2013106.72106.84106.24106.248,095
11/29/2013106.97107.29106.96107.143,095
11/27/2013106.95106.98106.69106.8811,671
11/26/2013106.93107.09106.69106.7016,254
11/25/2013107.29107.29106.79106.7930,008
11/22/2013106.52107.04106.52106.963,547
11/21/2013106.15106.43106.04106.385,495
11/20/2013106.28106.44105.78105.868,546
11/19/2013106.15106.55106.05106.2424,220
11/18/2013106.91106.91106.26106.3132,508
11/15/2013106.33106.57106.20106.556,241
11/14/2013105.95106.39105.88106.344,100
11/13/2013104.77105.62104.73105.626,001
11/12/2013105.09105.09104.70104.8912,663
11/11/2013105.01105.35105.01105.1912,346
11/8/2013103.80105.08103.80105.087,264
11/7/2013105.22105.22103.96103.966,813
11/6/2013104.93105.09104.68105.014,587
11/5/2013104.20104.53103.97104.439,170
11/4/2013104.52104.54104.12104.5113,190
11/1/2013104.03104.30103.74104.306,939
10/31/2013104.07104.47103.95103.9733,719
10/30/2013104.97104.97104.10104.2810,487
10/29/2013104.48104.70104.25104.7035,920
10/28/2013103.94104.36103.92104.158,311
10/25/2013103.77103.84103.53103.848,169
10/24/2013103.11103.37103.10103.213,151
10/23/2013103.10103.10102.68102.928,018
10/22/2013102.87103.54102.76103.4817,749
10/21/2013102.69102.69102.38102.4713,446
10/18/2013102.82102.85102.55102.807,827
10/17/2013101.82102.68101.73102.6828,374
10/16/2013101.17102.20101.17101.9613,187
10/15/2013101.06101.41100.72100.727,670
10/14/2013100.52101.41100.29101.295,496
10/11/2013100.41100.92100.27100.9210,219
10/10/201399.12100.2899.12100.2813,414
10/9/201398.1998.4697.7598.1310,816
10/8/201398.9098.9797.9597.9521,509
10/7/201398.9299.3098.8199.1910,062
10/4/201399.1199.7599.1199.724,294
10/3/201399.6099.6098.7799.297,637
10/2/201399.5399.8799.1099.8712,643
10/1/201399.39100.0999.35100.097,460
9/30/201399.2399.5099.0099.2933,796
9/27/2013100.01100.0899.7699.904,302
9/26/2013100.23100.56100.08100.2612,602
9/25/2013100.49100.65100.05100.109,301
9/24/2013100.93101.06100.55100.558,174
9/23/2013101.71101.81101.30101.5014,010
9/20/2013103.23103.23102.01102.0432,331
9/19/2013102.86102.92102.78102.8513,361
9/18/2013101.66102.99101.44102.847,285
9/17/2013101.63101.68101.57101.657,992
9/16/2013101.67101.80101.25101.3810,533
9/13/2013100.10100.49100.08100.4917,769
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center