$116.27 -0.57 (%) iSh Mrngst Lg C Shs - NYSEARCA

Sep. 12, 2014 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKD historical data

Date Open High Low Close Volume
2/6/201387.5087.8987.4787.774,862
2/5/201387.4187.9087.4187.745,673
2/4/201387.4287.4287.0087.016,638
2/1/201387.5487.9587.5487.876,541
1/31/201387.3387.3387.1287.155,231
1/30/201387.7287.7287.3987.397,229
1/29/201387.3087.6487.3087.578,160
1/28/201387.3387.3586.9887.2714,780
1/25/201387.0987.2686.9587.108,490
1/24/201386.4887.0586.4886.8116,240
1/23/201386.1186.3886.0686.3011,273
1/22/201385.6686.0985.6386.0410,504
1/18/201385.5785.7985.3085.7430,346
1/17/201385.1985.7185.1985.5210,232
1/16/201384.8485.0084.8084.8510,090
1/15/201384.5785.1284.5785.094,574
1/14/201384.6584.9284.6584.8311,247
1/11/201384.6284.6984.3984.6610,800
1/10/201384.5084.6784.2284.6714,677
1/9/201383.9684.2683.9584.1123,016
1/8/201383.7683.8483.5783.6912,871
1/7/201384.0084.0083.7083.9019,873
1/4/201383.9684.3683.8884.3014,672
1/3/201383.9684.0483.7283.828,705
1/2/201383.4483.9983.3183.9921,244
12/31/201280.6482.0480.6382.0472,321
12/28/201281.2881.4580.8580.876,804
12/27/201281.8881.8980.9081.7714,803
12/26/201282.3782.3781.6381.8210,821
12/24/201282.1882.2982.1382.257,076
12/21/201282.3282.7382.1082.5118,973
12/20/201282.7283.3682.7183.3624,916
12/19/201283.3583.3582.8582.8810,232
12/18/201283.3984.0283.1883.9614,564
12/17/201282.3983.1882.3983.1812,217
12/14/201282.4582.5682.1382.245,890
12/13/201282.8382.9782.2682.4035,658
12/12/201283.0483.3282.7582.7510,276
12/11/201282.6183.0082.5882.634,574
12/10/201282.0482.4182.0482.306,201
12/7/201282.0582.1781.8982.0987,890
12/6/201281.6781.9381.5781.9223,803
12/5/201281.2582.0380.9681.656,965
12/4/201281.3081.4881.0681.147,141
12/3/201282.0082.0081.1681.1631,434
11/30/201281.6581.7081.4981.593,310
11/29/201281.5581.8281.5281.6518,892
11/28/201280.5881.4180.3181.407,973
11/27/201281.0981.4080.8580.8820,959
11/26/201281.1681.2680.9681.2610,778
11/23/201280.8681.4580.8681.458,527
11/21/201280.3780.4880.3180.464,966
11/20/201279.9680.3679.8280.3012,499
11/19/201279.6580.0179.5680.0110,694
11/16/201278.5178.9078.0578.8313,356
11/15/201278.5678.8677.6478.4312,374
11/14/201279.7279.8578.3678.3623,628
11/13/201279.1680.0579.1679.4721,666
11/12/201279.8079.8879.4779.737,104
11/9/201279.4180.2479.3179.7118,582
11/8/201280.5080.8479.6979.6912,118
11/7/201281.4881.4880.1680.546,261
11/6/201281.8182.3281.6782.059,511
11/5/201281.4081.5881.1781.588,885
11/2/201282.5582.5581.5181.5620,336
11/1/201281.2182.1181.2182.0454,452
10/31/201281.4581.4580.9281.157,388
10/26/201280.9081.1280.5880.993,582
10/25/201281.2881.4080.6180.936,844
10/24/201281.1381.2380.6580.763,676
10/23/201281.2581.3180.7980.989,803
10/22/201282.0782.2081.6482.133,478
10/19/201283.2183.2181.9882.2310,995
10/18/201283.2083.5783.2083.365,460
10/17/201282.9183.2582.9183.176,697
10/16/201282.3982.7182.3982.6224,832
10/15/201281.4582.0581.4282.0522,048
10/12/201281.5181.7281.2181.3131,844
10/11/201282.0782.1081.5881.586,096
10/10/201282.2582.2581.6781.695,206
10/9/201283.1583.1582.2982.294,461
10/8/201283.3583.3783.1883.319,974
10/5/201283.7784.0083.4183.436,264
10/4/201282.9983.3982.9983.396,209
10/3/201282.2682.7782.0582.679,891
10/2/201282.3882.4981.8182.0512,220
10/1/201282.0982.5881.9681.969,850
9/28/201281.8782.0481.5281.8414,797
9/27/201281.9182.3281.6782.0919,740
9/26/201281.9581.9581.6181.6121,633
9/25/201282.9683.1482.0382.0516,597
9/24/201282.8583.3682.8583.1953,820
9/21/201283.6883.6883.2083.204,913
9/20/201282.8883.3082.8883.306,689
9/19/201283.1983.4183.0883.2421,004
9/18/201282.9483.0682.8782.946,821
9/17/201283.2183.2182.9883.0313,927
9/14/201283.2183.8983.1983.3914,891
9/13/201281.8783.2881.8183.155,470
9/12/201282.0882.2281.8581.949,054
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center