$120.84 -1.46 (%) iSh Mrngs Lg-CG Shs - NYSE ARCA

Sep. 26, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKE historical data

Date Open High Low Close Volume
9/26/2016121.47121.47120.77120.847,093
9/23/2016122.24122.54122.24122.2914,281
9/22/2016122.61122.99122.50122.7817,289
9/21/2016121.11121.92120.32121.8858,094
9/20/2016121.00121.17120.62120.8211,065
9/19/2016120.99121.15120.45120.524,695
9/16/2016120.54120.62119.92120.5510,977
9/15/2016119.51120.94119.51120.598,724
9/14/2016119.54120.22119.44119.558,898
9/13/2016120.25120.25119.11119.5317,240
9/12/2016118.87121.33118.87121.1113,031
9/9/2016121.46121.49119.66119.6629,950
9/8/2016122.54122.61122.18122.319,418
9/7/2016122.84122.99122.48122.707,463
9/6/2016122.36122.73122.19122.7113,398
9/2/2016122.41122.60121.90122.348,248
9/1/2016121.98122.00121.33121.876,559
8/31/2016121.89121.94121.40121.888,442
8/30/2016122.37122.43121.72121.9711,193
8/29/2016122.24122.62122.23122.5619,712
8/26/2016122.05122.78121.44122.0122,858
8/25/2016122.15122.54121.72121.995,139
8/24/2016123.36123.53122.07122.1421,416
8/23/2016123.40123.60123.28123.3010,649
8/22/2016122.77123.17122.77123.0311,325
8/19/2016122.71122.98122.54122.869,609
8/18/2016123.00123.12122.85122.894,729
8/17/2016122.76123.05122.22123.0525,140
8/16/2016123.38123.38122.84122.8412,838
8/15/2016123.82123.99123.72123.7314,791
8/12/2016123.43123.64123.30123.618,386
8/11/2016123.63123.84123.40123.6913,435
8/10/2016123.38123.47123.00123.129,141
8/9/2016123.18123.76123.15123.2711,205
8/8/2016123.67123.67122.92122.9415,975
8/5/2016123.14123.77123.14123.6012,280
8/4/2016122.85123.40122.74123.118,935
8/3/2016122.61123.04122.53122.5912,198
8/2/2016122.77122.98122.22122.8426,914
8/1/2016122.93123.51122.93123.3910,699
7/29/2016123.05123.46122.77123.1519,425
7/28/2016122.64122.89122.31122.895,260
7/27/2016122.43122.50121.83122.298,204
7/26/2016122.10122.41121.79122.1012,878
7/25/2016122.32122.32121.84122.0410,071
7/22/2016121.91122.46121.81122.3111,327
7/21/2016122.34122.34121.50121.7816,624
7/20/2016121.81122.47121.81122.3815,046
7/19/2016121.19121.61121.19121.5920,971
7/18/2016121.35121.80121.35121.6813,152
7/15/2016121.71121.71120.95121.1118,352
7/14/2016121.57121.68121.08121.3838,525
7/13/2016121.26121.26120.73120.86248,245
7/12/2016121.00121.16120.78121.0672,144
7/11/2016120.28120.82120.28120.4723,900
7/8/2016118.79120.02118.79119.9312,583
7/7/2016118.24118.35117.79118.1517,921
7/6/2016116.88118.04116.63118.0117,731
7/5/2016116.82117.44116.75117.3716,875
7/1/2016117.14118.12117.14117.7412,593
6/30/2016116.56117.10116.07117.0819,492
6/29/2016115.21116.44115.21116.1918,642
6/28/2016113.53114.32113.23114.3224,135
6/27/2016113.30113.30111.60112.2232,022
6/24/2016113.58116.10113.46114.2534,703
6/23/2016117.72118.15117.34118.1516,197
6/22/2016117.16117.64116.90116.9020,864
6/21/2016117.30117.38116.88117.1515,319
6/20/2016117.45118.15117.18117.2525,085
6/17/2016117.41117.41116.45116.5611,545
6/16/2016116.99117.84116.28117.799,628
6/15/2016118.00118.44117.61117.7110,587
6/14/2016117.96117.96117.02117.8410,451
6/13/2016118.37118.98117.71117.9117,766
6/10/2016119.05119.05118.31118.577,210
6/9/2016119.52120.01119.41119.8217,722
6/8/2016119.62120.09119.53119.9716,142
6/7/2016119.80120.06119.59119.5919,178
6/6/2016119.60120.13119.49119.8912,910
6/3/2016119.86119.86118.91119.6118,918
6/2/2016119.54120.03119.08120.0217,600
6/1/2016119.60119.81118.93119.6214,981
5/31/2016119.90119.90119.11119.6914,487
5/27/2016119.10119.69119.10119.6910,141
5/26/2016119.21119.25118.85119.0813,534
5/25/2016118.53119.19118.53118.937,549
5/24/2016116.87118.51116.87118.3518,131
5/23/2016117.03117.10116.48116.4974,498
5/20/2016116.59117.10116.56116.8311,052
5/19/2016116.18116.18115.18115.8524,147
5/18/2016115.80116.84115.60116.4418,465
5/17/2016117.27117.27115.90116.1125,433
5/16/2016116.51117.75116.42117.4530,837
5/13/2016116.49117.08115.97116.0935,947
5/12/2016117.64117.64116.05116.8940,539
5/11/2016118.35118.35116.91117.1122,971
5/10/2016117.51118.61117.51118.6115,554
5/9/2016116.51117.57116.51117.1719,900
5/6/2016115.83116.60115.45116.5317,411
5/5/2016116.40116.49115.79116.1410,008
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center