iSh Mrng Lg-CV Shs  $86.40

up +0.12


28/7/2014 03:59 PM  |  NYSEARCA : JKF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKF historical data

Date Open High Low Close Volume
7/28/201486.2386.4686.0086.4029,546
7/25/201486.5286.5286.2286.284,723
7/24/201486.5786.7586.5786.6511,784
7/23/201486.4886.6586.4786.6357,646
7/22/201486.2386.5586.2386.523,842
7/21/201485.6385.9685.6385.961,521
7/18/201485.7786.1685.7786.092,486
7/17/201486.6186.6785.6885.686,973
7/16/201486.2886.5886.2486.564,893
7/15/201485.8085.8185.5185.808,425
7/14/201485.5485.6185.4985.516,495
7/11/201484.9385.1184.9385.103,024
7/10/201484.5785.1484.5185.0813,850
7/9/201485.2285.3485.0985.344,297
7/8/201485.0485.1884.8685.0216,237
7/7/201485.7085.7085.3385.348,027
7/3/201485.7685.7685.6285.713,875
7/2/201485.4385.4385.2885.305,641
7/1/201484.8985.5484.8985.459,969
6/30/201484.8784.9684.7484.749,795
6/27/201484.7084.8684.5784.8520,799
6/26/201484.8284.8484.4884.844,768
6/25/201484.5385.0784.5384.978,667
6/24/201485.4885.7484.9084.936,824
6/20/201485.9786.0185.9285.9711,096
6/19/201485.5685.6685.4485.6614,458
6/18/201484.9485.2184.9285.213,121
6/17/201484.5485.0184.5484.978,711
6/16/201484.5384.9584.5384.793,775
6/13/201484.5284.8084.5284.695,792
6/12/201484.6584.6584.1484.144,294
6/11/201484.7984.8584.6084.643,319
6/10/201484.9384.9384.7784.935,099
6/9/201484.8885.1484.8784.957,319
6/6/201484.6084.8884.6084.837,434
6/5/201484.0784.4283.8084.428,972
6/4/201483.7383.9183.7383.815,638
6/3/201483.7783.9083.6183.8611,186
6/2/201483.7383.8283.5283.817,812
5/30/201483.4983.7283.4983.6514,381
5/29/201483.6283.6283.2883.545,756
5/28/201483.1783.5183.1783.437,682
5/27/201483.0683.2583.0683.2039,286
5/23/201482.7382.9282.7282.899,353
5/22/201482.4882.8182.4882.6510,313
5/21/201482.4582.5882.2982.5419,065
5/20/201482.2882.3081.8081.9120,854
5/19/201482.0882.4882.0882.4219,546
5/16/201482.0282.1581.9782.118,414
5/15/201482.5382.5381.9082.1532,265
5/13/201483.0783.0782.9283.016,200
5/12/201482.6382.9182.6282.9028,954
5/8/201482.6282.7982.3582.417,701
5/7/201482.1982.4481.8782.284,319
5/6/201482.3582.3581.8881.889,185
5/5/201482.0082.5281.9682.518,817
5/2/201482.8183.0382.4882.4814,380
5/1/201482.8082.9782.6582.7612,772
4/30/201482.6982.9982.6582.927,340
4/29/201482.7282.7682.5382.7323,814
4/28/201482.1482.3081.5782.204,880
4/25/201481.8782.0681.6781.7811,280
4/24/201482.6182.6182.0082.1613,154
4/23/201482.3282.4882.3282.435,123
4/22/201482.2782.6382.1582.4746,086
4/21/201482.0382.2582.0082.2024,731
4/17/201481.8182.1481.8182.0225,165
4/16/201481.5381.8081.3581.8054,698
4/15/201480.8981.0180.2180.9419,598
4/14/201480.5080.5480.0180.014,359
4/11/201479.8380.3579.8379.8627,573
4/10/201481.6381.7580.4880.547,211
4/9/201481.4281.6681.1281.666,641
4/8/201480.9781.2280.8481.1610,548
4/7/201481.5981.5980.9380.9310,569
4/4/201482.6682.7081.6981.7011,566
4/3/201482.4282.4282.1882.274,573
4/2/201482.0382.2981.8182.293,998
4/1/201481.8581.9381.7481.862,779
3/31/201481.5881.7181.4481.64106,490
3/28/201480.7681.2880.7680.836,164
3/27/201480.6380.7280.3280.5724,518
3/26/201481.4581.4580.6880.685,424
3/25/201480.8080.8480.6580.832,705
3/24/201480.8180.9580.5780.9411,292
3/21/201481.3881.5580.8680.865,952
3/20/201480.2381.0080.2380.993,473
3/19/201480.5980.6879.7080.187,229
3/18/201480.2180.6380.1180.6212,810
3/17/201479.5680.0279.5679.967,772
3/14/201479.3079.5879.1679.164,970
3/13/201480.2580.2579.2079.303,030
3/12/201479.8080.1679.7179.984,704
3/11/201480.7980.8080.0080.117,084
3/10/201480.6380.6980.4580.644,110
3/7/201480.9080.9980.5580.664,791
3/6/201480.5180.7280.5180.5716,121
3/5/201480.3880.4280.2880.384,568
3/4/201480.1480.4380.0580.347,358
3/3/201479.4179.4779.0179.217,314
Trading Center