$129.52 +0.24 (%) iSh Mrngst Lg C Shs - NYSE ARCA

Aug. 23, 2016 | 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
4/1/2016118.44119.91118.41119.839,057
3/31/2016119.31119.57118.92119.0916,048
3/30/2016119.37119.81119.19119.3723,625
3/29/2016117.60118.82117.33118.7312,585
3/28/2016117.96118.04117.63117.6310,967
3/24/2016117.34117.79117.21117.7911,660
3/23/2016118.57118.68117.97118.148,151
3/22/2016118.86119.68118.78119.4317,217
3/21/2016119.02119.63119.02119.467,661
3/18/2016119.24119.54119.10119.3511,717
3/17/2016118.11118.86117.69118.665,197
3/16/2016117.20118.35117.18118.2011,392
3/15/2016116.94117.37116.85117.377,931
3/14/2016117.59118.14117.51117.748,723
3/11/2016116.94118.06116.94118.0370,527
3/10/2016116.50116.91114.87115.929,128
3/9/2016115.88116.17115.82116.1717,055
3/8/2016115.65116.07115.17115.179,588
3/7/2016115.87116.65115.71116.3914,273
3/4/2016115.85116.76115.70116.3511,980
3/3/2016115.60116.04115.18116.0420,492
3/2/2016115.39115.72115.14115.726,400
3/1/2016113.71115.53113.40115.5315,509
2/29/2016113.69114.43113.07113.075,881
2/26/2016114.72114.72113.66113.6624,789
2/25/2016112.90113.78112.74113.7814,171
2/24/2016111.14112.60110.62112.556,065
2/23/2016113.17113.17112.11112.3110,962
2/22/2016113.12113.57112.92113.5411,832
2/19/2016111.68112.14111.59111.9713,673
2/18/2016112.42112.64111.94112.0637,450
2/17/2016111.30112.50111.30112.119,894
2/16/2016109.98110.65109.35110.6512,901
2/12/2016107.51108.69107.13108.6922,655
2/11/2016106.37107.10105.60106.7719,296
2/10/2016108.96109.91108.23108.2914,053
2/9/2016107.05108.97107.05108.3114,204
2/8/2016108.23108.32106.92108.1922,796
2/5/2016111.29111.29108.99109.4117,302
2/4/2016110.86112.00110.81111.5824,995
2/3/2016111.17111.40109.19111.2037,559
2/2/2016111.86111.86110.51110.7023,322
2/1/2016112.01113.28111.80113.0513,556
1/29/2016110.72112.71110.72112.5618,547
1/28/2016110.75110.75109.26109.9318,267
1/27/2016110.60111.67109.48109.9714,975
1/26/2016109.58110.92109.58110.9214,005
1/25/2016110.28110.48109.06109.0819,243
1/22/2016110.29110.70109.89110.5917,632
1/21/2016108.76109.84107.70108.6618,646
1/20/2016108.02109.28106.00108.5745,915
1/19/2016110.86110.86108.79110.07114,745
1/15/2016109.09110.25108.41109.5258,310
1/14/2016110.81112.76110.10112.0830,675
1/13/2016113.82113.82110.26110.3940,595
1/12/2016113.37113.72111.89113.3140,806
1/11/2016112.91113.10111.27112.5429,888
1/8/2016114.29114.29112.22112.4030,785
1/7/2016114.43114.95113.31113.3333,013
1/6/2016116.09117.02115.84116.5560,465
1/5/2016117.56117.97116.99117.8619,136
1/4/2016117.43117.43116.03117.3121,494
12/31/2015120.07120.23119.07119.0719,067
12/30/2015120.98121.02120.30120.3914,377
12/29/2015120.89121.33120.64121.0620,520
12/28/2015120.33120.43119.69120.4315,597
12/24/2015121.01121.16120.78120.815,723
12/23/2015120.67121.54120.67121.5417,661
12/22/2015119.51120.35119.02120.0953,767
12/21/2015118.71118.92118.11118.9223,616
12/18/2015119.82119.82117.84117.8419,795
12/17/2015122.35122.35120.45120.4511,068
12/16/2015121.17122.20120.54122.0114,463
12/15/2015119.88120.70119.88120.3816,965
12/14/2015118.46119.09117.61119.0341,369
12/11/2015119.14119.43118.29118.4223,687
12/10/2015119.96121.12119.96120.4413,611
12/9/2015120.50121.65119.46120.0714,222
12/8/2015121.07121.20120.44120.7918,665
12/7/2015122.21122.21121.35121.8016,622
12/4/2015120.02122.54120.02122.2914,657
12/3/2015121.81121.81119.41119.7020,609
12/2/2015122.36122.46121.38121.385,889
12/1/2015121.95122.42121.67122.367,891
11/30/2015121.97121.97121.17121.1717,599
11/27/2015121.53121.76121.44121.681,681
11/25/2015121.78121.79121.44121.4710,571
11/24/2015120.92121.82120.76121.7411,495
11/23/2015121.79122.13121.35121.6411,765
11/20/2015121.92122.14121.60121.7710,969
11/19/2015121.48121.73121.27121.3415,998
11/18/2015120.24121.73120.24121.7325,169
11/17/2015120.18120.61119.61119.869,035
11/16/2015118.28120.08118.28120.0519,820
11/13/2015119.10119.29118.49118.5012,950
11/12/2015120.23120.47119.34119.3717,887
11/11/2015121.60121.67120.93120.9311,319
11/10/2015121.19121.52120.99121.4415,852
11/9/2015122.13122.13120.76121.3913,330
11/6/2015122.43122.63121.69122.5116,651
Trading Center