$117.63 -0.61 (%) iSh Mrngs Lg-CG Shs - NYSEARCA

Apr. 1, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKE historical data

Date Open High Low Close Volume
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
12/24/2014113.93114.17113.84113.878,797
12/23/2014114.80114.80113.85114.0319,305
12/22/2014114.06114.47113.94114.4412,162
12/19/2014114.19114.54113.68114.1512,452
12/18/2014112.84113.63112.44113.6319,765
12/17/2014109.42111.16109.16110.9614,949
12/16/2014109.39110.97108.64108.6418,744
12/15/2014111.62111.77109.64110.0712,596
12/12/2014111.92112.12110.77110.8213,819
12/11/2014112.27113.46112.25112.259,524
12/10/2014113.26113.26111.55112.0112,360
12/9/2014111.73113.67111.49113.6020,436
12/8/2014113.76114.17112.70113.1213,307
12/5/2014114.35114.40114.03114.0310,798
12/4/2014114.04114.38113.76114.027,582
12/3/2014113.90114.33113.90114.2915,231
12/2/2014113.25113.73113.12113.685,910
12/1/2014114.58114.58113.01113.2018,744
11/28/2014114.91114.91114.78114.781,056
11/26/2014114.66114.96114.50114.968,044
11/25/2014114.99115.00114.60114.609,794
11/24/2014114.30114.67114.18114.668,056
11/21/2014114.60114.62113.63113.868,792
11/20/2014112.50113.51112.50113.177,344
11/19/2014113.30113.30112.50112.9914,698
11/18/2014112.42113.46112.42113.3115,207
11/17/2014112.67113.06112.39112.587,187
11/14/2014112.76112.78112.51112.7851,991
11/13/2014112.54112.82111.98112.5113,982
11/12/2014111.90112.47111.89112.407,176
11/11/2014111.86112.25111.86112.257,629
11/10/2014111.84112.01111.59111.9316,600
11/7/2014111.66111.83111.35111.6617,439
11/6/2014111.11111.68110.76111.639,839
11/5/2014111.72111.72110.81111.1418,311
11/4/2014111.14111.14110.13110.9112,551
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center