$121.83 +0.13 (%) iSh Mrngs Lg-CG Shs - NYSEARCA

May. 22, 2015 | 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
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
3/9/2015119.13119.99119.13119.7035,180
3/6/2015120.43120.82119.06119.3114,213
3/5/2015120.92121.00120.28120.7915,901
3/4/2015119.64120.53119.53120.3436,143
3/3/2015120.61120.71119.92120.5722,434
3/2/2015120.08121.10120.08121.0718,786
2/27/2015120.61120.61119.92119.9513,654
2/26/2015120.54120.69119.84120.6310,846
2/25/2015120.23120.93120.18120.3617,142
2/24/2015120.14120.52119.90120.1818,446
2/23/2015120.17120.41119.90120.3826,173
2/20/2015119.15120.25119.08120.1968,747
2/19/2015118.81119.58118.81119.2018,907
2/18/2015118.81119.00118.58118.8918,053
2/17/2015118.88119.07118.33118.8223,603
2/13/2015118.48118.79118.03118.72256,901
2/12/2015117.34117.95117.06117.9413,437
2/11/2015115.95116.91115.95116.5915,265
2/10/2015115.48116.42115.20116.2711,489
2/9/2015115.03115.45114.80114.8418,671
2/6/2015116.21116.32115.13115.2510,074
2/5/2015115.06115.89115.06115.8914,232
2/4/2015114.36115.25114.15114.618,790
2/3/2015114.18114.84113.58114.8428,625
2/2/2015113.04113.44111.53113.4016,933
1/30/2015112.98114.09112.55112.5511,502
1/29/2015112.14113.26111.31113.1515,842
1/28/2015114.35114.44112.21112.3113,189
1/27/2015113.31114.02112.84113.2615,354
1/26/2015114.39114.80113.79114.7527,594
1/23/2015114.29114.67113.93114.2433,450
1/22/2015112.96114.30112.12114.3014,232
1/21/2015111.36112.64111.36112.2762,212
1/20/2015111.56111.78110.43111.6912,152
1/16/2015109.48111.13109.48111.128,696
1/15/2015110.77110.84109.64109.728,708
1/14/2015110.79111.16109.96110.967,282
1/13/2015112.90113.28110.77111.3819,835
1/12/2015112.86112.86111.30111.627,630
1/9/2015113.49113.49112.15112.499,605
1/8/2015112.12113.33112.12113.316,281
1/6/2015110.87111.10109.20109.7023,377
1/5/2015112.09112.13110.41110.8285,767
1/2/2015113.67113.71112.26112.9126,971
12/31/2014114.55114.69113.17113.1711,253
12/30/2014114.59114.74113.93114.0617,686
12/29/2014114.36114.97114.36114.948,971
12/26/2014114.25114.78114.25114.658,838
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center