$117.15 +0.78 (%) iSh Mrngst Lg C Shs - NYSEARCA

Sep. 16, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKD historical data

Date Open High Low Close Volume
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
4/4/201279.6079.6179.1079.389,336
4/3/201280.3680.4679.7979.993,420
4/2/201280.0480.7180.0480.7017,312
3/30/201280.0980.2879.9480.159,060
3/29/201279.3179.7579.1379.725,006
3/28/201279.9079.9179.3779.752,375
3/27/201280.4780.4780.0780.075,205
3/26/201279.8180.2579.8180.252,949
3/23/201279.4379.6479.0479.624,964
3/22/201279.2479.3679.1379.286,274
3/21/201280.0480.0479.7179.856,579
3/20/201279.7979.9379.7379.8912,088
3/19/201280.0480.4779.8280.3417,636
3/16/201280.1480.2180.0480.0524,978
3/15/201279.4279.9679.4279.935,373
3/14/201279.4979.6479.3579.4121,229
3/13/201278.3179.4278.3179.427,208
3/12/201278.0678.0877.8778.015,653
3/9/201277.8978.1777.8977.9812,116
3/8/201277.4777.8877.3077.868,274
3/7/201276.6377.0576.5976.978,739
3/6/201276.7576.7576.3376.479,902
3/5/201277.5877.5877.2177.5812,501
3/2/201277.8577.8577.5377.7317,333
3/1/201277.7577.9777.7577.886,947
2/29/201278.0578.1677.5777.578,257
2/28/201277.5777.9777.5777.975,874
2/27/201277.0577.8376.9677.7121,838
2/24/201277.4577.5877.3677.4117,447
2/23/201276.9277.4176.7177.3613,036
2/22/201277.1677.3276.9576.978,536
2/21/201277.5477.6477.1577.3137,842
2/17/201277.4077.6077.2977.5431,646
2/16/201276.4277.2276.4277.1229,341
2/15/201276.9176.9376.2976.4131,659
2/14/201276.7376.7376.4276.443,236
2/13/201276.9277.0776.7376.974,306
2/10/201276.4076.4676.2476.3817,406
2/9/201276.9577.0676.7576.9210,572
2/8/201276.7476.8476.4976.8429,740
2/7/201276.2976.7676.1776.6630,348
2/6/201276.2976.5076.1976.5010,586
2/3/201276.3676.6176.2476.6133,817
2/2/201275.6675.7575.4675.5730,912
2/1/201275.3875.8975.3375.5833,108
1/31/201275.0775.2274.4574.7829,822
1/30/201274.1674.7174.1374.5622,878
1/27/201274.7675.1274.7274.9810,801
1/26/201275.8275.8274.8474.9510,035
1/25/201274.6375.5574.5075.4521,129
1/24/201274.7075.0374.6475.0333,540
1/23/201275.0175.3374.7175.1838,471
1/20/201274.6475.0074.5975.005,529
1/19/201274.4174.5774.1974.5210,047
1/18/201273.7674.1473.5474.0611,478
1/17/201274.0074.1673.6573.7245,543
1/13/201273.1073.3672.8173.3135,749
1/12/201273.4373.6773.1473.6732,752
1/11/201273.1673.6173.1473.4851,542
1/10/201273.5473.6173.3673.4136,376
1/9/201272.8872.8872.5372.8465,932
1/6/201272.9172.9172.3772.6957,236
1/5/201272.3272.9972.2872.95606,357
1/4/201272.2272.7472.1772.6340,001
1/3/201272.6872.9172.4772.4860,660
12/30/201171.6771.7971.4971.5014,219
12/29/201171.2571.7171.2571.7125,790
12/28/201171.9071.9071.0371.088,448
12/27/201171.7072.0071.7071.864,637
12/23/201171.5071.8471.2671.847,970
12/22/201170.8871.1270.7471.1021,382
12/21/201170.9571.0770.4971.0537,816
12/20/201170.4871.0370.3971.0120,406
12/19/201169.9470.0568.8668.9741,239
12/16/201170.2070.3669.7269.837,456
12/15/201170.1570.1869.7369.7453,296
12/14/201169.6269.6769.3469.379,187
12/13/201170.8971.0969.7669.8625,647
12/12/201170.8470.8470.0070.4854,405
12/9/201170.6271.6770.6271.6338,380
12/8/201171.3171.3270.3670.379,154
12/7/201171.1572.0571.0471.9610,158
12/6/201171.2371.8771.2171.6818,003
12/5/201171.7571.7970.9571.2334,910
12/2/201171.3971.5270.6770.7734,953
12/1/201170.5871.0070.5370.6816,333
11/30/201169.8270.9369.8170.8474,671
11/29/201168.0168.4467.8868.2649,883
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center