$81.89 0.00 (%) iSh Mrng Lg-CV Shs - NYSEARCA

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKF historical data

Date Open High Low Close Volume
10/21/201481.1781.9381.1581.8925,142
10/20/201479.9080.4079.8780.402,624
10/17/201480.0380.6379.8380.2013,266
10/16/201478.6579.6878.1179.32304,452
10/15/201479.0379.2677.4479.2639,810
10/14/201480.5081.1279.9880.315,430
10/13/201481.3981.8280.2480.3213,379
10/10/201482.1282.6081.6481.644,744
10/9/201483.8783.8782.4382.435,699
10/8/201482.8783.8582.4283.787,058
10/7/201483.6883.7082.8282.821,482
10/6/201484.5984.6384.0484.1712,940
10/3/201483.7484.2383.7484.1917,643
10/2/201483.2283.5582.8183.247,128
10/1/201484.3984.3983.3283.4810,173
9/30/201484.8384.9584.3384.628,417
9/29/201484.2784.7984.2284.5313,889
9/26/201484.4385.0384.3784.9216,054
9/25/201485.4385.4384.4184.595,415
9/24/201485.0085.6585.0085.6318,026
9/23/201486.1586.3285.8185.906,219
9/22/201486.8786.8786.3386.35133,515
9/19/201487.0787.1186.9787.083,116
9/18/201486.6286.8386.6286.834,404
9/17/201486.3386.7586.2486.5612,550
9/16/201485.8086.4985.7586.3569,476
9/15/201485.5085.7685.4285.764,687
9/12/201485.8085.8085.3885.489,336
9/11/201485.6585.9785.5285.978,291
9/10/201485.5285.8185.3585.819,568
9/9/201486.1786.1785.7585.8019,712
9/8/201486.5986.5986.3486.341,178
9/5/201486.2186.6486.0986.581,927
9/4/201486.5786.8486.1586.279,181
9/3/201486.6186.7186.3786.492,692
9/2/201486.5086.5085.9186.196,251
8/29/201486.4286.5086.1886.504,270
8/28/201486.1786.2886.1586.231,752
8/27/201486.1986.4386.1986.382,620
8/26/201486.1586.4686.1586.237,518
8/25/201485.9486.1885.8486.014,739
8/22/201485.8685.9185.5485.567,729
8/21/201485.4586.0085.4585.839,283
8/20/201485.0985.5485.0985.5213,452
8/19/201485.2085.2785.1485.193,994
8/18/201484.6584.8584.6584.8133,512
8/15/201484.7184.7283.9884.3710,939
8/14/201484.2384.4084.2384.402,841
8/13/201483.9884.2183.9184.194,822
8/12/201483.5883.7383.4383.729,115
8/11/201483.9584.0983.7483.815,167
8/8/201482.9483.4282.7583.422,653
8/7/201483.4983.4982.5482.736,135
8/6/201482.8983.4882.8983.164,400
8/5/201483.8783.8783.0083.115,091
8/4/201483.9584.2183.5984.218,606
8/1/201483.9084.2083.3783.7716,212
7/31/201485.0085.0084.1184.119,936
7/30/201486.0086.0085.5485.8835,561
7/29/201486.7186.7186.0686.064,775
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center