$130.47 +0.33 (%) iSh Mrngst Lg C Shs - NYSE ARCA

Dec. 5, 2016 | 03:57 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKD historical data

Date Open High Low Close Volume
2/14/2014106.48107.34106.48107.209,441
2/13/2014105.46106.69105.46106.655,918
2/12/2014105.88106.34105.80106.0311,875
2/11/2014104.81106.24104.81105.9416,719
2/10/2014104.74104.81104.32104.818,383
2/7/2014103.52104.65103.48104.627,808
2/6/2014102.30103.21102.30103.0915,573
2/5/2014101.64102.20101.28102.0534,973
2/4/2014101.98102.22101.87102.0680,830
2/3/2014104.08104.08101.60101.6221,466
1/31/2014103.61104.69103.50104.3016,276
1/30/2014104.41104.82104.27104.5824,377
1/29/2014103.97104.33103.57103.7716,764
1/28/2014104.26104.76104.09104.7113,295
1/27/2014104.58104.58103.67103.8814,844
1/24/2014106.07106.07104.68104.6820,131
1/23/2014106.59106.60105.90106.159,949
1/22/2014107.35107.48107.15107.4113,455
1/21/2014107.86107.86106.79107.2012,230
1/17/2014107.65107.65107.00107.107,812
1/16/2014107.40107.60107.28107.4317,361
1/15/2014107.54107.87107.54107.707,340
1/14/2014106.54107.23106.35107.2323,612
1/13/2014107.42107.55106.23106.2316,510
1/10/2014107.81107.81107.17107.609,878
1/9/2014107.50107.61106.95107.5611,617
1/8/2014107.15107.26106.84107.1110,912
1/7/2014107.18107.46107.13107.4310,676
1/6/2014107.52107.52106.62106.819,958
1/3/2014107.29107.40106.92107.0919,104
1/2/2014107.58107.58106.80106.8217,270
12/31/2013107.85107.85107.54107.848,687
12/30/2013107.59107.61107.42107.508,694
12/27/2013107.71107.80107.45107.4514,382
12/26/2013107.09107.53107.09107.5111,426
12/24/2013106.72106.97106.72106.892,029
12/23/2013106.62106.67106.48106.637,949
12/20/2013106.54107.32106.54107.1418,339
12/19/2013106.20106.50106.09106.3515,124
12/18/2013104.99106.61104.33106.4111,178
12/17/2013105.25105.25104.65104.7611,714
12/16/2013105.00105.44105.00105.197,453
12/13/2013104.99104.99104.43104.6216,290
12/12/2013105.25105.25104.61104.6912,729
12/11/2013106.41106.41105.39105.3914,618
12/10/2013106.63106.63106.37106.438,924
12/9/2013106.87107.03106.76106.765,003
12/6/2013106.35106.70106.11106.608,303
12/5/2013105.55105.63105.20105.269,377
12/4/2013105.56106.21105.22105.918,383
12/3/2013106.03106.24105.62105.783,185
12/2/2013106.72106.84106.24106.248,095
11/29/2013106.97107.29106.96107.143,095
11/27/2013106.95106.98106.69106.8811,671
11/26/2013106.93107.09106.69106.7016,254
11/25/2013107.29107.29106.79106.7930,008
11/22/2013106.52107.04106.52106.963,547
11/21/2013106.15106.43106.04106.385,495
11/20/2013106.28106.44105.78105.868,546
11/19/2013106.15106.55106.05106.2424,220
11/18/2013106.91106.91106.26106.3132,508
11/15/2013106.33106.57106.20106.556,241
11/14/2013105.95106.39105.88106.344,100
11/13/2013104.77105.62104.73105.626,001
11/12/2013105.09105.09104.70104.8912,663
11/11/2013105.01105.35105.01105.1912,346
11/8/2013103.80105.08103.80105.087,264
11/7/2013105.22105.22103.96103.966,813
11/6/2013104.93105.09104.68105.014,587
11/5/2013104.20104.53103.97104.439,170
11/4/2013104.52104.54104.12104.5113,190
11/1/2013104.03104.30103.74104.306,939
10/31/2013104.07104.47103.95103.9733,719
10/30/2013104.97104.97104.10104.2810,487
10/29/2013104.48104.70104.25104.7035,920
10/28/2013103.94104.36103.92104.158,311
10/25/2013103.77103.84103.53103.848,169
10/24/2013103.11103.37103.10103.213,151
10/23/2013103.10103.10102.68102.928,018
10/22/2013102.87103.54102.76103.4817,749
10/21/2013102.69102.69102.38102.4713,446
10/18/2013102.82102.85102.55102.807,827
10/17/2013101.82102.68101.73102.6828,374
10/16/2013101.17102.20101.17101.9613,187
10/15/2013101.06101.41100.72100.727,670
10/14/2013100.52101.41100.29101.295,496
10/11/2013100.41100.92100.27100.9210,219
10/10/201399.12100.2899.12100.2813,414
10/9/201398.1998.4697.7598.1310,816
10/8/201398.9098.9797.9597.9521,509
10/7/201398.9299.3098.8199.1910,062
10/4/201399.1199.7599.1199.724,294
10/3/201399.6099.6098.7799.297,637
10/2/201399.5399.8799.1099.8712,643
10/1/201399.39100.0999.35100.097,460
9/30/201399.2399.5099.0099.2933,796
9/27/2013100.01100.0899.7699.904,302
9/26/2013100.23100.56100.08100.2612,602
9/25/2013100.49100.65100.05100.109,301
9/24/2013100.93101.06100.55100.558,174
  • Showing 701-800 of 1,251 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center