$86.11 +0.11 (%) iSh Mrng Lg-CV Shs -

May. 27, 2016 | 02:49 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKF historical data

Date Open High Low Close Volume
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
5/9/201684.2184.4084.1784.308,819
5/6/201684.0884.5183.8684.407,756
5/5/201684.4684.4883.9484.045,951
5/4/201684.4884.4883.9984.247,976
5/3/201685.1085.1084.4084.759,453
5/2/201685.1585.5485.1585.542,220
4/29/201685.2385.2384.7984.852,031
4/28/201685.8686.1885.4785.474,794
4/27/201685.9186.4085.8886.315,753
4/26/201685.6685.7085.4285.4417,236
4/25/201685.0485.2584.8685.217,363
4/22/201685.2685.5885.1785.5812,915
4/21/201685.5285.5284.9985.123,655
4/20/201685.7786.0485.6485.944,180
4/19/201685.6185.8585.5485.754,038
4/18/201684.9085.2784.9085.2614,009
4/15/201684.8784.8784.4984.608,016
4/14/201684.6284.9684.6284.695,560
4/13/201684.3884.7484.3184.7012,549
4/12/201683.2784.0283.1784.026,151
4/11/201683.9783.9783.1383.1553,764
4/8/201683.8583.8683.2983.296,584
4/7/201683.1883.2882.8082.999,868
4/6/201683.1683.8683.0983.868,550
4/5/201683.4283.4483.0483.0413,537
4/4/201684.0084.0083.7883.883,583
4/1/201683.3784.2583.3784.2513,669
3/31/201684.3384.3383.9183.9112,662
3/30/201684.2684.3784.1084.195,565
3/29/201683.2883.8183.0083.814,516
3/28/201683.6183.6183.1483.428,720
3/24/201682.8583.3282.8583.276,126
3/23/201683.7683.8083.3083.404,398
3/22/201684.4384.9484.3484.5510,661
3/21/201684.4284.8684.4284.864,106
3/18/201684.9884.9884.5484.7518,132
3/17/201683.4684.6083.4684.539,812
3/16/201683.0483.5682.8283.558,631
3/15/201682.4682.9282.4682.861,822
3/14/201683.0583.2882.8783.124,172
3/11/201683.0083.3183.0083.312,453
3/10/201682.5882.6881.5681.852,559
3/9/201682.2582.5082.0882.081,459
3/8/201682.4282.4281.9081.907,974
3/7/201682.0482.6982.0482.653,818
3/4/201681.9582.5881.8582.2818,305
3/3/201681.4481.8581.2281.846,414
3/2/201680.5581.2980.5581.294,190
3/1/201679.6080.6379.4480.636,297
2/29/201679.6279.9079.0379.034,815
2/26/201680.5980.5979.7979.7911,846
2/25/201679.4279.8279.1979.821,930
2/24/201678.3678.9678.3678.884,429
2/23/201679.5679.5679.0079.003,192
2/22/201680.0080.0679.9180.065,950
2/19/201678.9779.0278.6778.9510,635
2/18/201679.7579.7579.1679.3419,269
2/17/201678.8779.5078.8679.504,706
2/16/201678.1678.3577.5578.357,818
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center