$114.15 +0.52 (%) iSh Mrngs Lg-CG Shs - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKE historical data

Date Open High Low Close Volume
12/19/2014114.19114.54113.68114.1512,452
12/18/2014112.84113.63112.44113.6319,765
12/17/2014109.42111.16109.16110.9614,949
12/16/2014109.39110.97108.64108.6418,744
12/15/2014111.62111.77109.64110.0712,596
12/12/2014111.92112.12110.77110.8213,819
12/11/2014112.27113.46112.25112.259,524
12/10/2014113.26113.26111.55112.0112,360
12/9/2014111.73113.67111.49113.6020,436
12/8/2014113.76114.17112.70113.1213,307
12/5/2014114.35114.40114.03114.0310,798
12/4/2014114.04114.38113.76114.027,582
12/3/2014113.90114.33113.90114.2915,231
12/2/2014113.25113.73113.12113.685,910
12/1/2014114.58114.58113.01113.2018,744
11/28/2014114.91114.91114.78114.781,056
11/26/2014114.66114.96114.50114.968,044
11/25/2014114.99115.00114.60114.609,794
11/24/2014114.30114.67114.18114.668,056
11/21/2014114.60114.62113.63113.868,792
11/20/2014112.50113.51112.50113.177,344
11/19/2014113.30113.30112.50112.9914,698
11/18/2014112.42113.46112.42113.3115,207
11/17/2014112.67113.06112.39112.587,187
11/14/2014112.76112.78112.51112.7851,991
11/13/2014112.54112.82111.98112.5113,982
11/12/2014111.90112.47111.89112.407,176
11/11/2014111.86112.25111.86112.257,629
11/10/2014111.84112.01111.59111.9316,600
11/7/2014111.66111.83111.35111.6617,439
11/6/2014111.11111.68110.76111.639,839
11/5/2014111.72111.72110.81111.1418,311
11/4/2014111.14111.14110.13110.9112,551
11/3/2014111.61112.39111.32111.4416,083
10/31/2014111.71111.71111.18111.4941,032
10/30/2014109.19110.67109.19110.4112,711
10/29/2014109.75109.96108.90109.4410,611
10/28/2014108.98109.76108.94109.5918,200
10/27/2014108.41108.62107.90108.5210,440
10/24/2014108.08108.79107.84108.7919,220
10/23/2014107.56108.70107.56108.1822,374
10/22/2014107.51107.93106.55106.5545,706
10/21/2014106.07107.45106.07107.4047,741
10/20/2014103.47105.02103.47104.9739,681
10/17/2014103.70104.40103.22103.6218,328
10/16/2014100.09102.99100.09102.1923,036
10/15/2014102.71102.3499.83102.3443,628
10/14/2014103.20104.04102.57102.7111,665
10/13/2014104.75104.84102.58102.5837,380
10/10/2014106.15106.76104.69104.6920,795
10/9/2014107.85108.01106.34106.4410,531
10/8/2014106.57108.45105.88108.4314,568
10/7/2014107.75107.75106.54106.5414,064
10/6/2014108.87108.87107.94108.0531,841
10/3/2014107.81108.70107.52108.4828,528
10/2/2014107.07107.51105.78107.0932,060
10/1/2014108.40108.68106.81107.1657,291
9/30/2014109.23109.50108.52108.8124,731
9/29/2014108.07109.10108.07109.0536,911
9/26/2014108.24109.23108.24109.1546,251
9/25/2014109.67109.67107.85107.857,236
9/24/2014109.03110.01108.65109.928,615
9/23/2014108.97109.50108.97109.1910,713
9/22/2014109.81109.87108.95109.2459,877
9/19/2014110.91110.91110.17110.488,685
9/18/2014110.45110.62110.33110.6213,426
9/17/2014109.89110.45109.41109.945,051
9/16/2014108.34110.02108.34109.9611,126
9/15/2014109.60109.60108.73108.90158,551
9/12/2014110.13110.13109.10109.4818,541
9/11/2014109.87110.17109.55110.175,959
9/10/2014109.34110.34109.22110.318,418
9/9/2014110.39110.55109.39109.569,817
9/8/2014110.50110.58109.92110.386,917
9/5/2014110.01110.59109.71110.595,635
9/4/2014110.68110.97109.93109.9613,596
9/3/2014111.45111.45110.18110.3414,219
9/2/2014110.93111.40110.56110.9114,074
8/29/2014110.68110.77110.44110.737,880
8/28/2014110.26110.60110.26110.545,923
8/27/2014110.96110.96110.55110.748,819
8/26/2014110.68111.06110.68110.9246,750
8/25/2014110.77110.87110.62110.696,287
8/22/2014110.01110.35109.95110.119,401
8/21/2014110.22110.22109.86110.0224,557
8/20/2014109.57110.13109.57110.0816,669
8/19/2014109.26109.86109.26109.726,582
8/18/2014108.71108.98108.56108.888,217
8/15/2014107.91108.23107.14107.9023,065
8/14/2014107.48107.58107.23107.586,876
8/13/2014106.65107.12106.65107.019,931
8/12/2014106.59106.59105.75106.108,345
8/11/2014106.35106.76106.33106.4711,591
8/8/2014104.84105.98104.72105.98122,799
8/7/2014105.65105.81104.50104.8011,148
8/6/2014104.92105.84104.92105.408,379
8/5/2014105.80105.97105.01105.276,385
8/4/2014105.70106.49105.28106.238,314
8/1/2014105.64106.22104.88105.349,753
7/31/2014107.04107.13105.65105.8211,371
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center