$116.89 -0.54 (%) iSh Mrngs Lg-CG Shs - NYSE ARCA

May. 3, 2016 | 02:25 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKE historical data

Date Open High Low Close Volume
5/2/2016116.61117.47116.57117.4317,469
4/29/2016116.78116.78115.57116.3014,311
4/28/2016117.49118.16116.17116.5258,075
4/27/2016117.53117.66116.84117.2924,391
4/26/2016118.86119.00118.30118.5318,053
4/25/2016118.84118.89118.27118.7118,100
4/22/2016118.80119.29118.08118.9528,740
4/21/2016119.85120.23119.51119.6427,217
4/20/2016119.68120.38119.45119.8315,610
4/19/2016120.10120.15119.09119.6342,708
4/18/2016119.05120.07119.05120.0213,380
4/15/2016119.39119.62119.15119.3822,003
4/14/2016119.59119.98119.25119.5715,397
4/13/2016118.69119.58118.69119.4512,592
4/12/2016117.23118.14117.12118.1219,016
4/11/2016118.03118.41117.00117.0144,017
4/8/2016118.59118.61117.32117.5021,977
4/7/2016118.80119.07117.56117.7810,188
4/6/2016117.87119.50117.48119.4722,285
4/5/2016117.88118.28117.54117.71122,245
4/4/2016119.60119.60118.95119.0613,883
4/1/2016117.79119.49117.41119.4212,483
3/31/2016118.47118.75117.99118.1420,764
3/30/2016118.54118.77118.16118.3226,070
3/29/2016116.05117.83115.84117.7816,089
3/28/2016116.49116.73116.22116.2725,471
3/24/2016115.68116.23115.44116.1914,306
3/23/2016116.57116.62115.99116.1810,881
3/22/2016116.03117.34116.03117.0313,780
3/21/2016116.27116.88116.21116.7413,558
3/18/2016116.60116.80116.09116.5451,910
3/17/2016115.70116.39115.34116.1011,317
3/16/2016115.05116.11114.94115.9017,404
3/15/2016114.99115.47114.77115.3416,744
3/14/2016114.75115.57114.75115.2616,543
3/11/2016114.29115.17113.92115.1322,842
3/10/2016113.63114.20111.90113.0713,816
3/9/2016113.42113.42112.51113.0814,456
3/8/2016113.02113.89112.87112.9614,711
3/7/2016113.98114.45113.10113.7620,610
3/4/2016114.71115.04114.04114.4715,966
3/3/2016114.12114.35113.45114.3524,429
3/2/2016113.97114.23113.58114.2324,828
3/1/2016112.07114.24111.81114.2419,161
2/29/2016111.90112.61111.04111.0411,825
2/26/2016112.68112.68111.83112.0321,923
2/25/2016111.22112.09110.48112.0514,569
2/24/2016109.17110.99108.50110.8030,346
2/23/2016111.31111.36110.10110.1047,155
2/22/2016110.95111.67110.95111.4637,069
2/19/2016108.94109.89108.76109.8721,077
2/18/2016110.86110.86109.29109.3824,492
2/17/2016109.21110.76109.21110.6115,651
2/16/2016107.79108.33107.10108.3317,672
2/12/2016105.99106.38105.24106.3814,750
2/11/2016103.87105.17103.67104.7616,709
2/10/2016105.76107.23105.37105.4332,791
2/9/2016103.32105.98103.32105.0415,436
2/8/2016105.19105.27103.22104.8432,228
2/5/2016110.00110.00106.48107.0041,835
2/4/2016110.44111.35109.67110.6133,016
2/3/2016111.73111.73108.95110.9144,723
2/2/2016112.57112.57110.89111.0619,079
2/1/2016112.29113.52111.99113.2115,693
1/29/2016110.24112.62110.24112.6219,840
1/28/2016110.99111.23109.15110.4134,107
1/27/2016111.35111.72108.88109.3928,768
1/26/2016111.41112.00110.66111.8115,869
1/25/2016112.28112.60110.83111.0529,526
1/22/2016111.62112.76111.61112.5239,175
1/21/2016110.02111.08109.36109.8626,555
1/20/2016108.50110.60106.16109.6560,614
1/19/2016111.34111.45109.15110.3542,667
1/15/2016109.16110.58108.60109.9352,544
1/14/2016110.75113.14109.09112.3750,306
1/13/2016114.40114.58110.34110.4281,016
1/12/2016113.83114.35112.58114.08181,279
1/11/2016113.13113.41111.37112.7731,471
1/8/2016114.75114.94112.22112.3746,136
1/7/2016114.52115.83113.49114.0032,393
1/6/2016115.92117.34115.92116.5437,244
1/5/2016118.18118.46117.21117.6921,937
1/4/2016117.89117.93116.59117.9350,122
12/31/2015121.22121.57120.29120.2917,899
12/30/2015122.29122.35121.49121.5333,073
12/29/2015121.46122.72121.46122.4529,566
12/28/2015120.48120.89120.09120.8921,801
12/24/2015120.71121.15120.71120.955,715
12/23/2015120.93121.25120.70121.2212,314
12/22/2015120.14120.47119.61120.3424,504
12/21/2015119.56119.77118.78119.4819,614
12/18/2015120.42120.48118.70118.7031,664
12/17/2015123.26123.26120.93121.0114,524
12/16/2015121.86123.01121.00122.7524,791
12/15/2015121.29121.90120.86120.8620,412
12/14/2015119.62120.38118.60120.3524,068
12/11/2015120.80120.96119.36119.5819,316
12/10/2015121.95123.14121.95122.2614,260
12/9/2015122.95123.88121.14121.9330,583
12/8/2015122.73123.90122.60123.5222,156
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center