$88.14 +0.71 (%) iSh Mrng Lg-CV Shs - NYSE ARCA

Sep. 30, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKF historical data

Date Open High Low Close Volume
9/29/201688.1688.2687.2587.4317,916
9/28/201687.9288.2487.2988.224,886
9/27/201686.8687.5286.8687.324,568
9/26/201687.7287.7286.9686.985,281
9/23/201688.8488.8688.5488.6318,788
9/22/201688.9289.0088.7288.8720,123
9/21/201687.9388.5187.6488.4911,973
9/20/201688.1088.1087.6187.6113,945
9/19/201687.6988.0287.4687.628,043
9/16/201687.8787.8787.2387.4510,106
9/15/201687.2288.2287.0288.037,250
9/14/201687.5688.0987.0487.1810,013
9/13/201688.2988.2987.3987.6511,611
9/12/201687.7289.1687.6989.1587,877
9/9/201689.3189.3187.9487.948,724
9/8/201689.6890.0589.6890.029,056
9/7/201689.7189.8489.5989.779,625
9/6/201689.9389.9389.4089.688,828
9/2/201689.6789.6789.3089.474,705
9/1/201689.0789.0788.5689.026,853
8/31/201689.2389.2388.6689.1014,242
8/30/201689.3989.3989.0589.174,591
8/29/201688.6989.3588.6989.263,604
8/26/201689.0089.4288.3888.526,725
8/25/201688.7189.0088.7188.914,403
8/24/201688.9189.1588.8788.877,401
8/23/201689.1389.2489.0389.0817,554
8/22/201688.7588.9588.6788.884,874
8/19/201689.2589.2588.8889.044,442
8/18/201689.2689.2688.9389.266,837
8/17/201688.5689.0588.4588.988,613
8/16/201688.8588.9488.8188.855,381
8/15/201689.2689.2689.0489.076,517
8/12/201688.9988.9988.6988.8211,591
8/11/201688.6389.0188.6388.937,318
8/10/201688.8788.8788.3088.316,795
8/9/201688.9588.9688.6588.784,948
8/8/201688.8988.8988.7588.824,512
8/5/201688.3288.7488.3288.746,122
8/4/201687.8088.0087.6487.779,672
8/3/201687.5487.8287.5487.813,877
8/2/201687.7787.7787.1387.483,645
8/1/201688.4688.4687.7987.845,444
7/29/201687.9688.6087.9688.443,733
7/28/201688.2388.4787.9788.474,051
7/27/201688.9988.9988.3288.549,689
7/26/201688.8588.9788.6988.873,746
7/25/201689.0889.0888.7888.855,040
7/22/201689.1589.3589.0089.352,091
7/21/201689.3689.3688.7788.776,806
7/20/201689.4089.4088.9689.246,499
7/19/201689.0189.0188.8789.012,836
7/18/201689.4289.4289.1889.296,375
7/15/201689.2189.3989.0089.176,299
7/14/201689.2889.4689.1789.2813,500
7/13/201688.6388.6488.4088.646,461
7/12/201688.4388.6988.4388.564,324
7/11/201688.0188.1987.7788.019,776
7/8/201687.2987.7287.1787.6512,529
7/7/201686.7187.0686.0186.403,817
7/6/201686.2386.7085.6786.623,151
7/5/201686.4886.4986.0586.335,482
7/1/201686.8187.0086.7887.004,700
6/30/201685.9586.7185.9586.715,278
6/29/201684.8685.6084.8685.5410,382
6/28/201683.5584.0583.2684.0510,257
6/27/201684.4884.4882.4882.848,683
6/24/201684.6085.6384.0084.5123,913
6/23/201686.7687.0486.7686.963,252
6/22/201686.3586.5486.0486.073,457
6/21/201685.9086.4385.9086.335,037
6/20/201686.9887.0886.7486.744,554
6/17/201685.9786.2685.7486.173,087
6/16/201685.3686.1585.0186.159,185
6/15/201686.1586.2585.8085.801,590
6/14/201685.5885.9385.5885.932,152
6/13/201686.3086.8486.2386.232,879
6/10/201686.6687.0486.4486.576,731
6/9/201686.9787.4086.9487.4019,023
6/8/201687.5087.6287.3287.4914,506
6/7/201686.9387.4986.9387.2210,263
6/6/201686.4887.0186.4886.909,726
6/3/201686.0286.2886.0286.1310,726
6/2/201685.9986.4285.9986.423,491
6/1/201685.8286.3885.8286.3813,109
5/31/201686.7586.7585.9486.317,985
5/27/201686.1686.2886.1186.112,250
5/26/201686.1586.1585.9286.004,755
5/25/201685.3286.2785.3286.073,415
5/24/201685.0685.3084.9985.1836,369
5/23/201684.1884.5284.1784.224,517
5/20/201684.5184.5484.2684.322,897
5/19/201683.9584.1083.3584.0611,595
5/18/201683.7284.7183.7283.8818,675
5/17/201684.7584.7784.0084.1918,217
5/16/201684.3685.0484.3684.7910,263
5/13/201684.9885.0383.9884.0819,029
5/12/201685.0085.2384.6485.0319,376
5/11/201685.1885.3084.8284.8219,162
5/10/201684.8385.2984.8385.2918,462
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center