$116.40 -0.14 (%) iSh Mrngst Lg C Shs - NYSEARCA

Aug. 28, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKD historical data

Date Open High Low Close Volume
4/8/2015121.82122.44121.54122.0728,899
4/7/2015122.13122.50121.85121.8556,497
4/6/2015120.51122.40120.51122.1031,691
4/2/2015120.78121.40120.58121.1914,141
4/1/2015121.31121.31119.94120.5885,930
3/31/2015121.79122.15121.24121.3416,448
3/30/2015121.68122.47121.68122.3147,040
3/27/2015120.43120.98120.29120.8514,728
3/26/2015120.34121.17120.02120.5120,786
3/25/2015122.96123.04120.85120.8516,389
3/24/2015123.89124.22123.21123.2113,563
3/23/2015124.10124.50124.01124.0111,223
3/20/2015123.66124.36123.60124.2312,512
3/19/2015123.34123.54123.01123.1111,306
3/18/2015122.06123.97121.53123.5621,839
3/17/2015122.53122.53121.88122.2320,003
3/16/2015121.81122.97121.81122.9616,699
3/13/2015121.69121.69120.54121.2220,997
3/11/2015120.95121.00120.32120.3521,862
3/10/2015121.87121.87120.78120.7917,506
3/9/2015121.79122.82121.79122.8012,878
3/6/2015123.48123.56121.73121.9643,668
3/5/2015124.04124.15123.59124.0620,724
3/4/2015124.04124.04123.25123.8730,304
3/3/2015124.87124.90123.88124.4021,008
3/2/2015124.53125.27124.53125.1827,037
2/27/2015124.79124.86124.48124.4812,309
2/26/2015124.90125.00124.52124.7919,737
2/25/2015125.13125.15124.64124.9539,105
2/24/2015124.57125.24124.46125.1328,827
2/23/2015124.37124.65124.22124.6530,605
2/20/2015123.48124.58123.02124.5822,595
2/19/2015123.71123.98123.47123.6013,931
2/18/2015123.60124.00123.42123.9550,512
2/17/2015123.42123.76123.04123.6319,871
2/13/2015123.29123.49123.04123.43258,068
2/12/2015122.89123.32122.61123.1237,026
2/11/2015122.47122.63121.96122.6322,366
2/10/2015121.89122.47121.26122.2124,279
2/9/2015121.38121.61120.85121.1339,303
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
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!