$103.67 -1.76 (%) iSh Mrngs Lg-CG Shs - NYSEARCA

Feb. 11, 2016 | 11:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKE historical data

Date Open High Low Close Volume
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
12/7/2015124.34124.41122.97123.4814,999
12/4/2015122.16124.55122.11124.3918,985
12/3/2015124.23124.23121.53122.0220,530
12/2/2015124.91125.26123.60123.9372,647
12/1/2015124.09124.93123.95124.9325,739
11/30/2015124.70124.70123.59123.5919,913
11/27/2015124.58124.72124.03124.4813,469
11/25/2015124.37124.81124.37124.4618,212
11/24/2015123.70124.48123.04124.2726,380
11/23/2015124.70125.06123.83124.3836,988
11/20/2015124.32124.74124.15124.6125,231
11/19/2015123.74123.95123.42123.5527,489
11/18/2015122.00123.84121.96123.7920,066
11/17/2015121.66122.36121.16121.4095,854
11/16/2015119.20121.28119.17121.2823,473
11/13/2015121.15121.15119.44119.4732,767
11/12/2015122.42122.99121.51121.5139,040
11/11/2015123.54123.60122.90122.949,963
11/10/2015122.49123.33122.44123.1833,405
11/9/2015123.76123.88122.41123.0827,402
11/6/2015124.14124.50123.40124.0833,939
11/5/2015124.92125.10123.83124.3093,200
11/4/2015125.51125.51124.19124.5924,656
11/3/2015124.33125.55124.20125.0831,299
10/30/2015124.05124.07123.11123.1159,797
10/29/2015123.22124.07123.19123.9421,676
10/28/2015122.25123.43121.88123.4316,623
10/27/2015121.73122.17121.42121.8718,836
10/26/2015121.77122.10121.34121.8815,235
10/23/2015122.14122.39121.35122.0261,998
10/22/2015119.02119.91119.02119.7725,818
10/21/2015119.42119.42118.19118.2319,910
10/20/2015119.50119.65118.45118.9924,527
10/19/2015118.99119.53118.53119.5222,198
10/16/2015118.75118.99118.27118.9921,483
10/15/2015116.83118.49116.83118.4914,976
10/14/2015117.09117.49116.31116.6467,160
10/13/2015117.52118.44116.90116.989,807
10/12/2015117.75118.05117.50117.7916,241
10/9/2015117.10117.65116.94117.5614,562
10/8/2015115.81117.08115.22116.9613,373
10/7/2015115.84116.27115.12116.1514,195
10/6/2015115.88116.19114.76115.4120,334
10/5/2015115.29116.32115.29116.1628,318
10/2/2015111.37114.72111.13114.7212,966
10/1/2015112.10112.80111.23112.7937,234
9/30/2015111.21111.97110.62111.9726,320
9/29/2015110.16111.23108.84109.5520,665
9/28/2015112.96112.96109.74109.9884,977
9/25/2015115.68115.68113.01113.6024,197
9/24/2015114.21114.80113.15114.7111,436
9/23/2015115.04115.56114.72114.9613,905
9/22/2015115.11115.31114.19115.2316,152
9/21/2015116.84117.35115.96116.4321,303
9/18/2015116.09117.12116.09116.1667,446
9/17/2015117.70119.27117.29117.5027,120
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center