$110.48 -0.14 (%) iSh Mrngs Lg-CG Shs - NYSEARCA

Sep. 19, 2014 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKE historical data

Date Open High Low Close Volume
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
7/30/2014108.00108.06107.59107.9739,871
7/29/2014107.97108.22107.69107.698,872
7/28/2014107.82108.06107.17107.8720,939
7/25/2014107.85107.97107.42107.6845,009
7/24/2014108.77108.77108.23108.4650,082
7/23/2014108.16108.67108.09108.5955,549
7/22/2014107.70108.00107.70107.807,986
7/21/2014107.05107.16106.83107.074,241
7/18/2014106.36107.44106.36107.227,459
7/17/2014107.17107.22105.65105.955,647
7/16/2014108.19108.19107.38107.5014,671
7/15/2014108.09108.09107.00107.5110,992
7/14/2014107.84108.20107.64108.1110,052
7/11/2014106.96107.19106.84107.1014,186
7/10/2014106.25107.20106.20106.969,808
7/9/2014107.17107.56106.89107.4526,755
7/8/2014107.51107.51106.36106.809,333
7/7/2014107.98108.17107.72107.877,735
7/3/2014107.84108.30107.84108.1910,146
7/2/2014107.77107.93107.70107.7814,277
7/1/2014107.05107.91107.02107.7230,444
6/30/2014106.48106.85106.48106.6518,483
6/27/2014105.92106.56105.92106.5215,098
6/26/2014106.04106.09105.51106.085,085
6/25/2014105.36106.04105.24106.044,948
6/24/2014105.68106.19105.03105.094,933
6/20/2014105.88105.88105.63105.747,826
6/19/2014105.83105.95105.55105.789,842
6/18/2014105.02105.84104.77105.848,190
6/17/2014104.80105.09104.68104.9417,501
6/16/2014104.55105.06104.46104.8413,526
6/13/2014104.59104.78104.55104.598,082
6/12/2014105.48105.63104.50104.726,536
6/11/2014105.55105.79105.53105.717,476
6/10/2014106.00106.00105.68105.874,993
6/9/2014105.75106.13105.70105.8415,042
6/6/2014105.68105.72105.49105.6714,868
6/5/2014104.68105.32104.54105.3212,105
6/4/2014103.81104.59103.75104.4924,034
6/3/2014104.04104.31104.04104.238,405
6/2/2014104.58104.58103.90104.3017,895
5/30/2014104.30104.33103.82104.2710,731
5/29/2014103.92104.31103.77104.3019,999
5/28/2014103.93103.93103.48103.579,966
5/27/2014103.40103.91103.36103.9017,900
5/23/2014102.36103.01102.36102.9786,997
5/22/2014101.96102.52101.86102.276,591
5/21/2014101.23101.83101.15101.836,563
5/20/2014101.14101.40100.54100.7160,690
5/19/2014100.61101.43100.61101.3851,616
5/16/2014100.20100.6899.89100.684,117
5/15/2014100.27100.2799.64100.167,693
5/13/2014101.88102.00101.55101.648,387
5/12/2014101.16101.66101.16101.635,633
5/8/2014100.42100.8899.85100.017,467
5/7/2014100.64100.6499.51100.115,045
5/6/2014100.98101.23100.23100.237,370
5/5/2014100.39101.40100.31101.408,288
5/2/2014100.87101.17100.59100.7911,019
5/1/2014100.58100.92100.49100.706,967
4/30/201499.66100.3299.60100.297,632
4/29/201499.54100.2099.51100.007,091
4/28/201499.6499.8398.0599.266,111
4/25/201499.7699.8399.0099.175,923
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center