iSh Mrngst Lg C Shs  $115.82

up +0.08


29/8/2014 03:09 PM  |  NYSEARCA : JKD
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKD historical data

Date Open High Low Close Volume
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
5/31/201275.0975.2274.6175.0017,274
5/30/201275.5575.5575.1175.2922,940
5/29/201275.7076.1575.6476.1117,890
5/25/201275.4175.6275.1775.1723,381
5/24/201275.2675.4274.9175.4218,664
5/23/201274.7875.1474.0075.1439,920
5/22/201275.3275.8275.2075.3125,875
5/21/201274.4075.1674.2775.164,902
5/18/201275.1975.1974.1774.3168,311
5/17/201275.8575.8774.8574.8534,445
5/16/201276.4476.5975.9375.9512,219
5/15/201276.4376.8176.1076.1018,056
5/14/201276.7377.0376.4676.4915,951
5/11/201276.9577.9276.9577.3664,157
5/10/201277.6477.7477.4177.4611,659
5/9/201277.0777.7576.9277.3938,645
5/8/201277.7277.8777.2177.8217,183
5/7/201277.9378.3977.9378.3422,474
5/4/201279.0179.0178.1378.3251,762
5/3/201279.7779.7979.2079.3415,011
5/2/201279.5079.8379.5079.6913,053
5/1/201279.3080.2079.2779.8018,655
4/30/201279.5079.6279.1679.276,544
4/27/201279.6979.9479.4679.7835,948
4/26/201278.8979.5978.8979.5914,638
4/25/201278.7979.1278.7979.0439,995
4/24/201278.2878.5378.1878.222,786
4/23/201278.1178.1477.7778.0718,324
4/20/201278.7579.2278.7578.957,079
4/19/201278.8678.9978.0478.3510,126
4/18/201278.7479.0578.6878.8330,491
4/17/201278.7179.3878.7179.3213,932
4/16/201278.5078.5478.0078.364,734
4/13/201278.5978.5978.0378.035,100
4/12/201277.9478.8477.9478.846,973
4/11/201277.7778.0077.7377.807,151
4/10/201278.3178.4577.1677.167,285
4/9/201278.3978.6978.3178.4313,753
4/5/201279.1279.5579.1279.348,924
Trading Center