$77.39 +1.73 (%) iSh Mrng Lg-CV Shs - NYSEARCA

Feb. 12, 2016 | 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
2/12/201676.4877.3976.4177.397,986
2/11/201676.1076.1575.0275.669,491
2/10/201677.5377.7276.7276.7314,527
2/9/201676.4877.6276.4877.258,288
2/8/201677.0677.6376.4977.47174,172
2/5/201678.3178.3677.6577.998,974
2/4/201677.8778.7977.7878.4418,850
2/3/201677.8078.2476.3078.0942,488
2/2/201677.6877.6877.0977.3314,484
2/1/201678.4978.9377.9378.6425,334
1/29/201677.5778.9277.5778.9021,429
1/28/201677.0877.4076.5177.2212,344
1/27/201676.5777.7176.2076.6416,023
1/26/201676.0176.9076.0176.8610,638
1/25/201676.6576.6575.5675.566,951
1/22/201676.8676.8876.2676.8831,997
1/21/201675.0376.2374.7075.5442,655
1/20/201674.8675.2273.4274.9011,744
1/19/201676.9976.9975.5876.3725,030
1/15/201675.7976.3075.3876.1716,206
1/14/201676.9378.3976.6877.89184,053
1/13/201678.3278.3276.4476.489,340
1/12/201678.2678.2876.9677.8715,295
1/11/201677.6777.7877.0077.5513,290
1/8/201678.7878.7877.3477.368,935
1/7/201678.6979.5278.1778.365,335
1/6/201680.3180.3179.6579.904,558
1/5/201681.0681.2080.4981.1751,758
1/4/201680.4180.9079.9380.9021,631
12/31/201582.1382.3181.7681.7614,653
12/30/201582.8582.8582.4382.434,592
12/29/201582.8583.1182.8083.0617,228
12/28/201582.1482.2582.0182.257,386
12/24/201582.6582.8382.5782.834,278
12/23/201583.1983.4783.1183.4611,236
12/22/201581.7182.2081.3782.19122,939
12/21/201581.2681.3580.7281.3517,086
12/18/201581.9081.9080.7980.8317,519
12/17/201583.4983.4982.1382.1312,893
12/16/201582.6983.4682.3483.3324,265
12/15/201581.3882.3581.3882.1111,088
12/14/201580.4880.8179.9280.7345,680
12/11/201581.0881.0880.3180.323,867
12/10/201581.7282.4181.6881.9239,305
12/9/201581.9682.7881.2881.8217,308
12/8/201582.2682.5481.8582.029,018
12/7/201583.2183.2182.4682.8517,061
12/4/201582.1283.6382.1283.4710,573
12/3/201583.4583.4581.7681.9726,622
12/2/201584.1884.2182.9883.0823,751
12/1/201584.0484.3383.7984.3315,468
11/30/201583.6083.8483.4683.53124,839
11/27/201583.6383.7383.5183.722,738
11/25/201583.9383.9383.4383.605,081
11/24/201583.0583.8582.9183.6718,488
11/23/201583.4383.6283.3283.387,969
11/20/201584.0184.0583.5183.524,624
11/19/201583.4483.7383.4283.723,650
11/18/201582.8783.5282.8583.523,075
11/17/201582.7483.0082.3282.4017,984
11/16/201581.7482.6081.5282.604,880
11/13/201581.6781.8581.1981.216,464
11/12/201582.6882.6881.9081.914,110
11/11/201583.7083.7083.2683.291,112
11/10/201583.1483.4582.9783.382,994
11/9/201583.9083.9083.0383.395,188
11/6/201584.1284.1283.5983.966,730
11/5/201584.3284.3283.8484.194,821
11/4/201584.8784.8784.0884.2410,595
11/3/201584.0684.7284.0584.455,207
10/30/201583.3583.6583.1783.1714,010
10/29/201583.4683.6083.2783.4138,825
10/28/201582.7283.6782.7283.674,258
10/26/201583.4683.4682.9882.9810,501
10/23/201583.5883.6783.2683.465,779
10/22/201581.8983.2281.8983.077,107
10/21/201581.9982.2081.5481.546,557
10/20/201581.7482.1181.6581.8713,083
10/19/201581.9181.9981.7881.783,565
10/16/201582.0882.2881.9082.2817,592
10/15/201580.8081.7380.8081.732,438
10/14/201580.7580.9280.5180.511,893
10/13/201581.0481.4480.8680.907,501
10/12/201581.4081.4081.1981.285,528
10/9/201581.5481.6281.3181.467,019
10/8/201580.6681.8680.6481.7415,083
10/7/201580.8081.0280.1680.9811,875
10/6/201580.0280.4879.8280.1920,228
10/5/201578.8880.0778.8880.018,331
10/2/201576.2578.0276.1878.0216,079
10/1/201577.3977.6276.3976.8022,782
9/30/201576.7477.1876.4477.1711,994
9/29/201575.5775.9175.3775.695,852
9/28/201576.5576.5575.4975.4912,381
9/25/201577.2277.5676.9077.1011,099
9/24/201576.7677.4576.4077.3222,566
9/23/201577.7277.7277.1277.326,132
9/22/201577.3777.6477.1677.5511,471
9/21/201578.3878.7878.1778.425,918
9/18/201578.7078.7077.8377.875,627
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center