$113.74 -0.60 (%) iSh Mrngst Lg C Shs - NYSEARCA

Oct. 22, 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
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
11/28/201167.9468.0167.6867.743,065
11/25/201166.8666.8666.5766.572,412
11/23/201166.9867.0066.2866.5711,922
11/22/201167.7667.9767.4167.5412,180
11/21/201168.0968.2867.4168.0834,142
11/18/201169.2969.4068.9469.1311,473
11/17/201169.8369.8368.7368.7527,474
11/16/201170.2971.0069.8169.8145,048
11/15/201170.3871.1870.2471.0931,201
11/14/201170.9570.9970.3970.5085,662
11/11/201170.6171.2670.6171.204,818
11/10/201169.8669.9569.4169.728,528
11/9/201170.0470.1268.9769.0526,850
11/8/201170.9471.6070.5071.6025,399
11/7/201170.1770.5169.8570.503,567
11/4/201170.0870.2469.6769.9827,338
11/3/201170.2770.6669.8470.665,591
11/2/201169.6369.7469.1669.6648,218
11/1/201168.6669.3368.4768.5930,921
10/31/201171.3871.5070.5070.5019,095
10/28/201171.8172.1371.8172.1313,150
10/27/201171.7472.5071.3772.1747,292
10/26/201169.9770.3169.2070.043,510
10/25/201170.0870.0869.1969.1910,893
10/24/201169.8270.5169.7670.3131,052
10/21/201169.1469.7669.1469.7632,667
10/20/201168.4468.5167.5268.429,075
10/19/201168.5868.9967.8868.0120,488
10/18/201167.2768.7967.0168.3913,105
10/17/201168.3168.3167.3267.354,013
10/14/201168.3868.5967.9268.596,637
10/13/201167.5867.5967.1167.594,771
10/12/201168.1468.5468.1468.2910,203
10/11/201167.0367.5066.9267.2138,286
10/10/201166.6067.2466.6067.245,835
10/7/201165.9866.1065.4065.4010,261
10/6/201164.3765.5264.3765.4710,816
10/5/201163.7764.3763.5164.3746,474
10/4/201161.6263.6261.0663.6117,512
10/3/201163.7664.4162.3962.3930,729
9/30/201164.7465.2564.1764.1711,147
9/29/201166.2766.4064.7365.467,707
9/28/201166.4866.7465.6365.829,573
9/27/201166.7367.2566.6066.6311,558
9/26/201164.6065.4364.2065.439,445
9/23/201163.6264.5563.6164.3618,949
9/22/201164.4564.6363.3964.0514,039
9/21/201167.9868.0865.9565.9510,869
9/20/201167.9068.7867.8267.955,218
9/19/201167.4767.9367.1167.9315,996
9/16/201168.3668.6568.0368.499,830
9/15/201167.4868.0467.0868.0415,238
9/14/201166.2267.6365.3766.958,101
9/13/201165.5966.0865.5765.946,127
9/12/201164.6365.2964.0065.296,437
9/9/201166.0366.1864.6465.057,459
9/8/201167.0767.5266.7766.777,907
9/7/201166.8067.5266.5967.321,945
9/6/201164.6565.8364.5265.838,888
9/2/201166.7866.9366.5966.631,684
9/1/201168.7668.9667.9167.913,708
8/31/201168.8769.2468.4968.6412,085
8/30/201167.9668.6967.5868.3513,373
8/29/201167.3268.1767.3268.174,830
8/26/201165.3966.5964.4466.456,908
8/25/201166.9467.0965.5865.759,479
8/24/201166.0466.5165.4666.514,474
8/23/201163.9365.4263.8365.233,304
8/22/201164.9964.9963.4863.577,212
8/19/201163.6065.1563.6063.668,018
8/18/201165.3365.3363.9264.5350,352
8/17/201167.3767.6666.7867.055,952
8/16/201166.6167.3166.2366.84135,230
8/15/201166.4367.2766.4367.2726,341
8/12/201165.9666.4765.6065.9543,287
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center