$127.39 -1.25 (%) iSh Mrngst Lg C Shs - NYSE ARCA

Sep. 29, 2016 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKD historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center