$86.61 +0.66 (%) iSh Mrng Lg-CV Shs - NYSEARCA

May. 27, 2015 | 01:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKF historical data

Date Open High Low Close Volume
5/26/201586.6986.6985.9085.957,311
5/22/201587.1287.1987.0287.039,152
5/21/201586.9487.3586.9487.204,585
5/20/201587.1087.2086.9287.0711,216
5/19/201587.0187.2186.9387.0921,063
5/18/201586.6187.1786.6187.14174,270
5/15/201586.8086.8786.6986.845,471
5/14/201586.7286.8386.6586.796,924
5/13/201586.0386.3286.0386.321,114
5/12/201586.0586.2586.0486.197,266
5/11/201586.6686.7586.4586.455,702
5/8/201586.5286.9786.5286.977,038
5/7/201585.7586.1285.4285.876,438
5/6/201586.0986.1885.5485.545,576
5/5/201587.1887.1886.1386.136,932
5/4/201586.9087.1286.8987.027,771
5/1/201586.3386.6286.2586.523,216
4/30/201586.5686.5885.8085.905,523
4/29/201586.2886.8486.2886.843,470
4/28/201586.2286.6285.9186.627,589
4/27/201586.3186.3685.8385.8810,587
4/24/201586.2386.2386.0686.091,716
4/23/201585.8986.4585.8986.424,618
4/22/201585.6385.8785.6185.793,206
4/21/201586.0286.0685.3785.375,480
4/20/201585.9886.2285.9886.022,912
4/17/201585.8085.8085.0085.3410,310
4/16/201586.1586.4485.9786.233,060
4/15/201585.8786.5385.8786.536,054
4/14/201585.2385.6485.0085.505,840
4/13/201585.5085.5485.1885.183,394
4/10/201584.8785.5084.8785.505,626
4/9/201584.2284.7084.2084.643,318
4/8/201584.3584.4184.0584.0713,557
4/7/201584.2384.5984.2384.237,563
4/6/201583.3784.6283.3784.354,094
4/2/201583.3683.8683.3683.764,980
4/1/201583.8483.8483.2683.4811,553
3/31/201583.9984.1883.7283.784,976
3/30/201583.7484.5783.7484.492,826
3/27/201583.0983.1183.0083.003,539
3/26/201583.1583.5783.0283.234,948
3/25/201584.5284.5283.4083.406,931
3/24/201585.3585.3584.8984.893,885
3/23/201585.3285.8185.3285.506,336
3/20/201585.0685.5885.0685.385,568
3/19/201584.9484.9484.4384.575,940
3/18/201584.0485.5483.7885.225,230
3/17/201584.1184.2483.8284.132,768
3/16/201584.0584.5184.0584.512,956
3/13/201583.6683.7783.0183.474,962
3/12/201583.2883.9383.2883.785,196
3/11/201583.3183.3483.1683.235,890
3/10/201583.8583.8582.9582.958,464
3/9/201584.1184.6384.1184.385,553
3/6/201584.9985.1184.0984.115,593
3/5/201585.6985.6985.2985.4585,764
3/4/201585.6885.6885.1585.476,259
3/3/201586.0086.0085.6285.895,558
3/2/201585.7086.0885.6786.0711,692
2/27/201586.0886.2785.8985.946,466
2/26/201586.2386.2585.9685.96118,659
2/25/201586.4486.5486.2286.3317,643
2/24/201586.2486.6686.2186.6111,121
2/23/201586.2186.2185.8685.866,882
2/20/201585.7886.3585.3286.3120,715
2/19/201585.7186.1785.6285.9111,200
2/18/201586.4986.4986.0586.1413,002
2/17/201586.1286.6486.1286.576,041
2/13/201586.1886.4986.1186.274,936
2/12/201585.7986.1985.7986.115,259
2/11/201585.0685.2884.7085.189,366
2/10/201585.0385.4684.7285.388,398
2/9/201584.5284.9884.5284.554,391
2/6/201585.1485.5484.8584.8518,134
2/5/201584.3584.8684.3184.8515,252
2/4/201584.2584.6083.9584.067,916
2/3/201584.0084.5083.6484.5056,864
2/2/201582.0082.9581.8582.955,358
1/30/201582.2382.6981.6481.646,658
1/29/201581.7682.9981.5482.8912,455
1/28/201583.7683.7682.0882.2212,385
1/27/201583.6484.1783.4083.8226,418
1/26/201584.3984.6784.0784.5712,084
1/23/201585.0385.1084.5584.5531,817
1/22/201583.9685.1083.9685.106,457
1/21/201583.8784.1883.4784.078,231
1/20/201583.7083.7482.9583.7221,687
1/16/201582.2883.1882.2883.165,449
1/15/201583.1183.1882.2982.3713,504
1/14/201582.6083.0381.9183.0314,516
1/13/201584.5884.9883.1683.5611,281
1/12/201584.6784.6783.8584.145,995
1/9/201585.3585.3584.5484.7614,402
1/8/201584.5685.5784.5685.4811,309
1/6/201584.2284.3282.9883.498,850
1/5/201585.1985.1983.8984.054,994
1/2/201586.1186.1185.4885.7917,825
12/31/201486.7486.7786.1586.204,023
12/30/201486.6286.7186.5286.605,928
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center