$123.87 +0.53 (%) iSh Mrngst Lg C Shs - NYSEARCA

Nov. 26, 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
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
8/11/201163.1366.2563.1265.3433,778
8/10/201164.6564.6562.6362.6321,142
8/9/201164.1065.5061.9965.5049,277
8/8/201165.0266.1263.0063.5888,793
8/5/201167.7667.9565.5267.1167,565
8/4/201168.9169.0667.0067.1545,264
8/3/201169.6370.2568.8570.1924,485
8/2/201171.2471.4269.8269.8258,137
8/1/201172.8372.8370.9171.7012,064
7/29/201171.7372.5371.5072.0012,588
7/28/201172.6173.2672.3072.3019,074
7/27/201173.4173.4172.5072.6629,186
7/26/201174.2074.2073.6973.8734,253
7/25/201173.9774.4673.8674.1531,999
7/22/201174.7874.7874.4374.6512,848
7/21/201174.2474.9974.2474.9110,880
7/20/201173.9274.1173.8373.898,991
7/19/201173.0473.9073.0473.8115,247
7/18/201172.8873.0272.2772.4417,627
7/15/201173.4173.4172.8873.246,239
7/14/201173.6473.9073.0673.2011,497
7/13/201173.5474.1973.3573.4240,801
7/12/201173.4473.8973.3773.4612,668
7/11/201174.0274.0273.5973.592,332
7/8/201174.7174.9274.5574.9231,803
7/7/201175.3675.6375.2375.575,937
7/6/201174.3374.7574.3374.716,854
7/5/201174.7474.7574.5074.6022,674
7/1/201173.8574.8373.8574.744,411
6/30/201173.3873.7873.2673.6320,896
6/29/201172.9773.2472.7773.054,320
6/28/201172.1272.5572.0672.5442,968
6/27/201171.3072.1471.2871.8214,394
6/24/201171.9171.9171.2471.356,168
6/23/201171.4171.8871.0071.6412,606
6/22/201172.8273.1372.8272.913,784
6/21/201172.7773.2572.5273.1750,964
6/20/201171.7372.4871.7372.457,996
6/17/201172.2672.4071.8872.0613,354
6/16/201171.4871.9371.2271.665,868
6/15/201172.0472.1471.2871.4814,066
6/14/201172.3972.8472.3972.588,091
6/13/201171.8772.0471.4871.8333,351
6/10/201172.3472.3471.5071.7129,769
6/9/201172.1372.9371.9972.6415,335
6/8/201172.1672.3371.8971.9816,956
6/7/201172.7472.8972.2072.2065,282
6/6/201172.9072.9472.3272.4114,436
6/3/201172.8373.5472.7573.1165,671
6/2/201173.8973.9673.5373.955,991
6/1/201175.4975.4974.1474.163,045
5/31/201175.7375.7375.2575.406,722
5/27/201174.8175.1574.8174.957,754
5/26/201174.1774.7274.1174.563,164
5/25/201173.8274.4173.8274.4110,967
5/24/201174.4674.4674.0874.3017,470
5/23/201174.1074.3474.0574.2427,866
5/20/201175.4975.4975.0475.343,415
5/19/201175.7075.7475.3575.353,363
5/18/201174.9475.4474.9475.4415,277
5/17/201174.7275.0174.6374.9436,365
5/16/201175.0175.5375.0175.3514,544
5/13/201175.8575.9475.1775.3514,079
5/12/201175.3076.0175.0775.9313,130
5/11/201175.9976.0175.2875.5810,591
5/10/201175.8476.2675.8476.1416,816
5/9/201175.3475.7375.2875.6221,906
5/6/201175.8476.0575.2175.3024,479
5/5/201175.2875.6374.7375.0026,150
5/4/201176.2776.3275.4975.676,802
5/3/201176.1676.4976.0176.3023,303
5/2/201176.5776.6376.2676.366,259
4/29/201176.1176.4076.1176.3328,051
4/28/201175.5576.0775.5576.0717,275
Trading Center