$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
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
3/22/201172.9473.0372.6572.686,624
3/21/201172.8773.4572.8773.066,336
3/18/201172.4972.5171.8272.0210,786
3/17/201171.7671.8670.9871.6627,986
3/16/201171.8771.8770.3970.8033,885
3/15/201170.9272.4570.8372.4425,004
3/14/201172.8073.0172.4272.813,548
3/11/201172.6873.7072.6873.4713,203
3/10/201173.5173.5372.9772.9720,952
3/9/201174.1474.4473.9774.266,459
3/8/201173.4874.4073.4874.339,263
3/7/201174.2074.4073.1573.4913,366
3/4/201174.6774.6773.5573.9813,696
3/3/201173.8774.7173.8774.718,068
3/2/201173.0773.5173.0473.267,143
3/1/201174.7174.7173.3073.3414,413
2/28/201174.1674.4874.0874.229,280
2/25/201173.7073.9573.6173.8866,784
2/24/201172.9173.3172.5573.1214,057
2/23/201173.6773.7272.7373.2517,216
2/22/201174.3974.7373.5473.5412,131
2/18/201175.2975.3575.0675.357,220
2/17/201174.8375.3074.8375.2319,106
2/16/201174.9075.0774.7775.0712,755
2/15/201174.6474.8174.5574.7111,687
2/14/201174.8074.8574.7074.858,019
2/11/201173.9274.8573.9274.755,876
2/10/201173.9374.2573.7974.2510,902
2/9/201174.3774.4073.9274.2710,546
2/8/201173.9474.4373.9174.4336,123
2/7/201173.7574.0773.5973.943,832
2/4/201173.3873.4773.0973.478,842
2/3/201173.0373.4272.9573.426,672
2/2/201173.0673.3173.0673.194,947
2/1/201172.6273.4272.6273.2910,922
1/31/201172.0272.2371.8772.206,954
1/28/201173.0273.1771.7871.7819,237
1/27/201172.9872.9872.8072.9223,824
1/26/201173.0073.1272.8472.9136,753
1/25/201172.7972.7972.3072.6416,760
1/24/201172.4972.9572.4972.9318,723
1/21/201172.8272.8272.4672.5724,639
1/20/201172.0272.3471.7872.1516,532
1/19/201172.7272.7271.9272.0234,855
1/18/201172.7272.7672.4472.6696,794
1/14/201172.0272.5371.9272.4640,951
1/13/201172.1372.1971.9272.02314,667
1/12/201171.9072.1971.7872.0529,643
1/11/201171.4771.5971.3171.3764,629
1/10/201170.9371.2370.7671.2320,009
1/7/201171.5771.5870.8871.1915,374
1/6/201171.7871.7871.3071.5010,383
1/5/201171.1671.8271.1671.766,431
1/4/201171.5271.5270.9771.2910,224
1/3/201171.3871.6971.2971.3721,990
12/31/201070.4470.8170.4470.708,365
12/30/201070.7370.7870.5170.6711,011
12/29/201070.8370.9270.7970.829,638
12/28/201070.6070.7770.5070.698,963
12/27/201070.3370.6870.3370.6822,290
12/23/201070.5870.6270.4670.506,117
12/22/201070.7871.1570.7871.069,536
12/21/201070.4770.7670.4770.765,676
12/20/201070.4770.4870.0470.3345,796
12/17/201070.1370.3670.0670.2253,375
12/16/201069.9270.2469.7270.1717,597
12/15/201069.9670.2169.7869.7814,286
12/14/201070.0970.3169.8770.0548,046
12/13/201070.2770.2770.0070.0124,164
12/10/201069.9970.1369.8670.0714,069
12/9/201069.7969.8269.5469.7110,106
12/8/201069.4669.5269.2069.526,434
12/7/201069.9469.9469.2669.268,077
12/6/201069.3669.4369.2769.284,742
12/3/201069.2069.5069.0769.5013,239
Trading Center