$112.74 -1.45 (%) iSh Mrngs Lg-CG Shs - NYSEARCA

Sep. 4, 2015 | 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
9/4/2015113.22113.45112.15112.7424,937
9/3/2015114.65115.83113.83114.1933,015
9/2/2015113.39114.62112.57114.6220,246
9/1/2015114.43114.43111.62112.4826,644
8/31/2015116.19116.54115.29115.5826,220
8/28/2015116.33117.15115.92116.73173,038
8/27/2015115.75116.83114.89116.6988,625
8/26/2015111.40114.08110.03113.9135,663
8/25/2015110.66114.83108.91109.0946,829
8/24/2015113.28113.2884.47109.57138,583
8/21/2015117.70117.78114.42114.4236,227
8/20/2015120.89120.89118.87118.8713,599
8/19/2015122.19122.71121.45122.1210,609
8/18/2015122.81123.07122.56122.677,875
8/17/2015121.76122.96121.50122.9610,526
8/14/2015121.47122.04121.27122.0117,381
8/13/2015121.58122.40121.32121.5617,073
8/12/2015120.45121.75119.49121.5023,037
8/11/2015122.18122.29120.91121.3928,328
8/10/2015122.02122.72122.02122.5010,523
8/7/2015121.21121.31120.30121.0218,942
8/6/2015123.07123.07120.76121.4746,618
8/5/2015122.98123.93122.75122.9712,850
8/4/2015123.15123.34122.56122.8235,985
8/3/2015123.78123.89122.60123.3213,093
7/31/2015124.09124.34123.70123.7414,275
7/30/2015123.45123.99122.83123.9816,991
7/29/2015123.41124.02123.13123.8516,313
7/28/2015122.18123.52122.18123.3536,122
7/27/2015122.00122.37121.60121.7074,026
7/24/2015124.10124.10122.50122.5612,949
7/23/2015124.90124.95123.43123.6415,301
7/22/2015124.09124.81123.60124.6725,972
7/21/2015125.76125.76125.05125.2327,119
7/20/2015125.24125.95125.06125.58138,545
7/17/2015124.66125.06124.44124.9244,281
7/16/2015123.17123.62122.90123.5910,440
7/15/2015122.51122.94122.14122.3319,108
7/14/2015121.72122.48121.72122.3410,036
7/13/2015121.04121.68121.03121.6813,972
7/10/2015119.28120.14119.19120.03114,301
7/9/2015118.94119.69117.92117.9211,913
7/8/2015119.12119.12117.72117.7732,160
7/7/2015119.62120.05117.95120.059,146
7/6/2015118.74120.07118.74119.3011,260
7/2/2015119.91120.03119.34119.7411,305
7/1/2015119.63120.00119.20119.6311,085
6/30/2015119.02119.02118.29118.6723,575
6/29/2015119.38119.67117.80117.8314,807
6/26/2015121.09121.09120.25120.7410,217
6/25/2015121.28121.51120.69120.8211,084
6/24/2015121.68122.00120.99121.0055,718
6/23/2015122.01122.13121.71122.0212,563
6/22/2015121.70122.03121.65121.6911,408
6/19/2015121.32121.36120.77120.7817,031
6/18/2015120.29121.56120.29121.3312,750
6/17/2015120.07120.34119.41119.947,546
6/16/2015119.08119.84119.08119.8410,427
6/15/2015119.38119.38118.48119.2414,893
6/12/2015119.98120.06119.51119.656,839
6/11/2015120.70120.91120.41120.588,772
6/10/2015119.53120.50119.53120.4117,323
6/9/2015118.98119.22118.25118.94145,915
6/8/2015119.73119.73118.91119.1313,459
6/5/2015120.03120.46120.01120.116,646
6/4/2015120.73120.93120.00120.245,357
6/3/2015121.13121.39120.88121.06249,289
6/2/2015120.09121.11120.08120.6511,213
6/1/2015121.00121.06120.12120.985,833
5/29/2015121.18121.19120.07120.328,117
5/28/2015121.36121.36120.83121.2213,345
5/27/2015120.59121.72120.59121.618,323
5/26/2015121.45121.45119.60120.2129,959
5/22/2015121.53121.94121.32121.838,944
5/21/2015120.74121.70120.74121.7011,170
5/20/2015121.21121.66120.50121.1616,448
5/19/2015121.55121.76121.02121.2313,496
5/18/2015120.58121.59120.49121.246,261
5/15/2015120.81120.90120.39120.867,859
5/14/2015119.86120.74119.62120.5921,578
5/13/2015119.81119.81118.80119.126,409
5/12/2015118.50119.60118.31119.208,787
5/11/2015120.14120.39119.63119.637,854
5/8/2015119.67120.36119.67120.0613,976
5/7/2015117.90118.82117.85118.4131,119
5/6/2015118.53118.92116.97117.8417,760
5/5/2015119.65119.70118.14118.1412,324
5/4/2015120.06120.62119.78119.947,641
5/1/2015118.44119.77118.44119.7715,195
4/30/2015119.46119.78117.77118.0113,465
4/29/2015120.04120.36119.53120.056,302
4/28/2015121.17121.24120.00120.5512,466
4/27/2015122.15122.67120.98121.2424,484
4/24/2015122.00122.00121.51121.587,901
4/23/2015120.47121.62120.47121.1912,212
4/22/2015120.31121.07120.00120.7451,444
4/21/2015119.91120.53120.07120.1111,745
4/20/2015119.23120.04119.23119.917,322
4/17/2015119.39119.39118.00118.6146,722
4/16/2015119.96120.43119.80120.179,210
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!