$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
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
4/27/201175.1475.5875.0875.589,845
4/26/201174.6075.1974.5975.109,185
4/25/201174.4774.4774.1874.3411,628
4/21/201174.4974.5074.2974.4411,633
4/20/201174.2974.5374.1474.2622,976
4/19/201173.3173.6173.1473.617,651
4/18/201173.0973.2572.7473.1022,467
4/15/201173.8074.0373.6873.8514,046
4/14/201173.1973.7172.9873.6541,724
4/13/201174.0474.0473.3973.658,979
4/12/201173.6473.9073.4973.635,706
4/11/201174.1674.3773.9374.0017,454
4/8/201174.7574.7573.7673.989,405
4/7/201174.3774.5573.9774.2915,712
4/6/201174.7474.7474.3174.495,575
4/5/201174.1674.5774.1474.2910,954
4/4/201174.3574.4074.1874.187,231
4/1/201174.1974.5474.0774.216,493
3/31/201173.7874.0773.7873.8911,381
3/30/201173.8574.1873.7274.1140,250
3/29/201172.9873.5472.8973.545,551
3/28/201173.5373.5373.2973.342,348
3/25/201173.3873.6073.1773.4052,603
3/24/201173.2973.5373.1073.409,162
3/23/201172.5172.9872.3772.9822,216
Trading Center