$123.74 -0.24 (%) iSh Mrngs Lg-CG Shs - NYSEARCA

Jul. 31, 2015 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKE historical data

Date Open High Low Close Volume
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
4/15/2015119.97120.44119.81120.0112,609
4/14/2015119.62119.94118.90119.5914,341
4/13/2015120.32120.94119.68119.6820,010
4/10/2015119.78120.32119.58120.3216,102
4/9/2015119.24119.77119.09119.7115,170
4/8/2015119.19119.43119.05119.2810,575
4/7/2015119.26119.63118.56118.5715,381
4/6/2015117.33119.30117.33118.9412,489
4/2/2015117.66118.47117.55118.2212,155
4/1/2015118.20118.20117.14117.6314,676
3/31/2015118.87119.48118.24118.2412,333
3/30/2015119.07119.68118.99119.6614,376
3/27/2015118.09118.61118.00118.2319,077
3/26/2015117.54118.70117.31118.0716,472
3/25/2015121.04121.04118.26118.2614,229
3/24/2015121.25121.87120.99121.1714,019
3/23/2015121.94121.98121.62121.6532,359
3/20/2015121.96122.54121.73121.9822,369
3/19/2015120.85121.24120.64120.9812,387
3/18/2015119.48121.36118.90120.7432,307
3/17/2015119.45120.11119.02119.7410,812
3/16/2015118.40119.68118.19119.4213,323
3/13/2015118.75118.78117.34118.0615,530
3/11/2015117.77117.91117.00117.0516,228
3/10/2015118.84118.94117.83117.9017,411
  • 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!