$119.76 -0.76 (%) iSh Mrngst Lg C Shs - NYSE ARCA

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKD historical data

Date Open High Low Close Volume
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
11/5/2015122.52122.64121.93122.5512,053
11/4/2015122.97122.97122.21122.4954,060
11/3/2015122.35123.02122.27122.7419,478
10/30/2015121.97122.12121.50121.5039,235
10/29/2015121.65122.11121.58122.0513,021
10/28/2015121.08121.93120.36121.9311,523
10/27/2015120.69121.05120.69121.0311,515
10/26/2015120.84121.25120.73121.0916,376
10/23/2015120.71121.24120.44121.0017,079
10/22/2015117.87119.32117.79119.1113,230
10/21/2015118.19118.19117.18117.184,852
10/20/2015117.82118.18117.82118.066,961
10/19/2015117.48117.92117.32117.927,413
10/16/2015117.61117.88117.23117.868,288
10/15/2015116.37117.30116.15117.304,977
10/14/2015116.46116.79115.57115.7713,041
10/13/2015116.47117.13116.34116.417,754
10/12/2015116.93117.11116.74117.085,918
10/9/2015116.89117.16116.57116.9612,040
10/8/2015115.62116.75115.42116.6928,637
10/7/2015115.35115.76114.86115.7613,275
10/6/2015115.49115.62114.70114.9117,135
10/5/2015114.30115.52114.30115.529,293
10/2/2015110.85113.52110.31113.5213,913
10/1/2015112.16112.16110.83112.1118,592
9/30/2015111.59111.94110.95111.899,856
9/29/2015110.00110.81109.59110.3015,292
9/28/2015111.54111.64109.65109.9141,017
9/25/2015113.42113.55111.85112.2320,816
9/24/2015112.10113.16111.95113.0515,841
9/23/2015114.09114.09113.26113.759,308
9/22/2015113.94114.12113.36114.026,273
9/21/2015115.42115.99114.64115.3612,158
9/18/2015114.99115.96114.61114.7923,695
9/17/2015116.64118.00116.35116.7311,312
9/16/2015116.25116.93116.05116.9321,447
9/15/2015114.83116.29114.72116.1320,421
9/14/2015115.05115.05114.16114.327,452
9/11/2015114.03114.74113.86114.746,120
9/10/2015113.67115.14113.66114.1610,741
9/9/2015116.62116.62113.77113.969,139
9/8/2015114.69115.55114.26115.557,753
9/4/2015112.93113.38112.24112.7721,519
9/3/2015114.82115.63114.26114.5712,469
9/2/2015113.30114.31112.81114.3118,123
9/1/2015113.25113.69111.80112.1822,280
8/31/2015115.99116.24115.25115.3816,382
8/28/2015116.14116.72115.75116.4021,429
8/27/2015115.80116.61114.27116.5426,331
8/26/2015111.10114.12110.75114.0537,179
8/25/2015112.48115.00109.97110.0029,694
8/24/2015112.69114.9262.55111.37202,616
8/21/2015118.62119.04116.11116.1251,196
8/20/2015121.22121.22119.81119.8120,352
8/19/2015122.81123.10121.84122.1924,971
8/18/2015123.28123.66123.12123.3310,750
8/17/2015122.49123.51122.19123.5112,751
8/14/2015122.18122.80122.18122.809,325
8/13/2015122.55122.79122.09122.399,988
8/12/2015121.90122.59120.87122.5212,363
8/11/2015123.00123.00122.32122.739,759
8/10/2015123.08123.93123.08123.8010,360
8/7/2015122.71122.71121.77122.457,359
8/6/2015123.86123.92122.50122.728,999
8/5/2015123.80124.14123.60123.7811,260
8/4/2015122.95123.29122.74122.9114,500
8/3/2015123.19123.19122.30122.7529,531
7/31/2015123.50123.51122.88123.1210,613
7/30/2015122.94123.33122.74123.2117,865
7/29/2015122.91123.25122.67123.2114,265
7/28/2015121.14122.36120.94122.329,809
7/27/2015120.95121.03120.55120.7012,241
7/24/2015122.62122.62121.36121.5216,945
7/23/2015123.52123.52122.71122.8410,637
7/22/2015123.00123.65123.00123.3015,910
7/21/2015123.91124.03123.26123.6818,611
7/20/2015124.25124.34123.82124.0649,235
7/17/2015124.07124.07123.72123.9718,509
Trading Center