$86.63 +0.77 (%) iSh Mrng Lg-CV Shs - NYSEARCA

Dec. 19, 2014 | 03:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKF historical data

Date Open High Low Close Volume
12/19/201485.7886.6385.7886.634,679
12/18/201485.2585.8684.7485.867,319
12/17/201482.1583.6382.1583.6313,683
12/16/201482.8183.8382.2982.294,565
12/12/201484.0784.2383.1483.1412,040
12/11/201484.5685.5884.5684.604,310
12/10/201484.8984.9684.3184.496,586
12/9/201485.1585.6985.1585.6712,072
12/8/201486.4986.7085.9286.226,422
12/5/201486.9087.1186.8686.866,503
12/4/201486.7286.8186.3186.663,580
12/3/201486.5386.9986.5386.984,308
12/2/201485.8086.5685.8086.532,736
12/1/201485.8585.9485.6385.913,290
11/28/201486.3186.3385.9385.931,758
11/26/201486.5886.7386.4986.705,663
11/25/201486.5286.6386.3786.622,472
11/24/201486.9786.9786.5886.725,860
11/21/201487.1387.2286.5186.625,196
11/20/201485.8486.2285.8486.104,564
11/19/201486.0886.1885.7586.067,362
11/18/201486.2186.4286.0686.247,129
11/17/201485.4785.9385.4785.906,145
11/14/201485.5485.6885.4885.678,763
11/13/201485.7485.7485.1685.464,426
11/12/201485.3585.6385.3585.508,449
11/11/201485.7385.8985.7085.783,927
11/10/201485.5585.8385.5585.715,285
11/7/201485.3685.7085.3685.564,583
11/6/201485.1985.4685.1985.4417,242
11/5/201485.3485.3484.8585.07106,520
11/4/201484.7984.7984.3084.593,112
11/3/201485.0485.1484.7184.7111,094
10/31/201484.7984.9884.3284.8793,514
10/30/201483.1183.9983.1183.6755,492
10/29/201483.9083.9083.1183.495,944
10/28/201482.8783.4382.7183.4310,904
10/27/201482.3582.6482.2382.582,838
10/24/201482.2882.7781.9582.776,798
10/23/201482.1882.5082.1882.227,105
10/22/201482.0482.3781.4881.4811,381
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center