$115.03 0.00 (%) iSh Mrngst Lg C Shs - NYSEARCA

Oct. 23, 2014 | 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
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
9/11/201281.8282.1081.7381.896,050
9/10/201281.9782.1381.8581.8526,290
9/7/201282.1182.1481.9082.0520,382
9/6/201280.8482.0380.8482.016,006
9/5/201280.5480.7280.4080.4514,483
9/4/201280.5080.7180.1980.536,686
8/31/201280.8180.9380.5080.734,274
8/30/201280.5380.5380.2780.2814,339
8/29/201280.8181.0680.7380.965,395
8/28/201280.7281.0080.6480.874,073
8/27/201280.8581.1680.8380.8318,525
8/24/201280.2080.9080.2080.8540,039
8/23/201280.6580.6580.2480.3012,172
8/22/201280.6580.8780.5980.7816,331
8/21/201281.1381.5180.7980.8117,999
8/20/201281.1181.1180.8581.0524,737
8/17/201281.1481.1781.0381.1417,022
8/16/201280.5281.1680.5080.9716,429
8/15/201280.1880.4280.1880.2921,533
8/14/201280.3380.3380.0580.0731,157
8/13/201279.9480.0679.7079.9911,733
8/10/201279.8580.0079.7580.003,398
8/9/201279.8480.1479.8280.018,012
8/8/201279.7480.0479.6179.9734,235
8/7/201279.9480.1179.8679.869,172
8/6/201279.7079.8779.5879.5814,911
8/3/201279.2579.6179.2579.488,649
8/2/201278.0978.4377.5678.0828,489
8/1/201279.2279.2278.6378.6517,346
7/31/201279.1579.2078.8478.849,507
7/30/201279.2279.4979.0979.1821,605
7/27/201278.3579.4678.3579.4528,685
7/26/201277.9278.0977.8077.9718,985
7/25/201276.9677.0776.5076.757,045
7/24/201277.1177.1476.1176.5426,865
7/23/201277.0677.1976.9177.0816,096
7/20/201278.5378.5378.0478.0417,267
7/19/201278.9579.0978.7378.836,391
7/18/201278.2279.0078.2278.933,644
7/17/201278.0478.4677.6978.462,924
7/16/201277.6577.9177.5877.7942,960
7/13/201277.2078.0377.2078.0139,189
7/12/201276.5376.9476.2376.845,186
7/11/201277.0377.1276.8076.8812,317
7/10/201277.8077.9176.8376.923,933
7/9/201277.3977.4877.2077.4311,298
7/6/201277.4277.6077.2277.5015,491
7/5/201278.0078.3078.0078.0115,772
7/3/201278.0478.2878.0478.231,851
7/2/201278.0378.0677.6778.053,820
6/29/201277.4977.7777.2677.709,937
6/28/201275.8275.8275.3675.695,123
6/27/201275.8876.3875.8876.3714,732
6/26/201275.6475.9375.3075.8124,671
6/25/201275.8675.8675.2475.509,228
6/22/201276.4776.6276.1976.6211,522
6/21/201277.4577.5176.2676.262,921
6/20/201277.4977.4976.8977.379,326
6/19/201277.1777.8477.1477.6137,477
6/18/201277.2977.2977.0677.1513,982
6/15/201276.6276.9576.5776.7750,506
6/14/201275.5776.4675.5576.2815,416
6/13/201275.6575.9675.3175.3421,346
6/12/201275.3475.8574.9975.859,480
6/11/201276.4176.5175.2375.256,996
6/8/201275.1175.8274.9275.826,983
6/7/201275.8575.9575.1575.155,555
6/6/201273.9274.7873.9274.6934,291
6/5/201272.9873.4572.9873.427,198
6/4/201273.2373.3272.6273.0913,060
6/1/201273.7973.9773.1273.1523,851
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center