$79.60 +0.20 (%) iSh Mrng Lg-CV Shs - NYSEARCA

Aug. 28, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKF historical data

Date Open High Low Close Volume
8/28/201579.3879.7079.3879.6013,294
8/27/201578.9879.5878.4979.4014,158
8/26/201577.2677.4575.6777.3129,368
8/25/201577.0879.2474.8374.8532,987
8/24/201579.2079.2057.3776.3079,362
8/21/201581.1881.4479.6879.689,287
8/20/201583.0183.0181.9981.9917,130
8/19/201583.6083.8583.1083.3816,592
8/18/201584.1684.2184.0984.0918,047
8/17/201583.8184.3883.7184.353,837
8/14/201583.8384.1983.8384.198,416
8/13/201584.1184.1183.7883.862,093
8/12/201583.1784.0682.8483.9928,293
8/11/201583.8583.8583.5083.845,907
8/10/201583.7984.5783.7984.5110,219
8/7/201583.3783.3883.2483.342,357
8/6/201584.0484.0883.6583.8758,790
8/5/201584.3584.5984.0384.073,661
8/4/201584.1484.1483.7083.734,927
8/3/201584.3584.3583.7984.134,190
7/31/201584.9984.9984.4084.435,274
7/30/201584.6984.9284.6584.892,210
7/29/201584.2884.8584.2884.853,271
7/28/201583.4784.1483.2984.0712,724
7/27/201582.7983.2982.7982.9710,300
7/24/201583.9483.9483.3883.463,547
7/23/201584.6184.6684.3884.422,700
7/22/201584.9084.9284.7684.808,576
7/21/201585.2985.3284.8184.887,743
7/20/201585.7185.7185.3885.507,242
7/17/201585.8685.8685.5085.673,006
7/16/201585.8785.9785.8585.972,203
7/15/201585.3885.4785.1385.133,647
7/14/201585.1885.4785.1885.472,993
7/13/201584.8585.0784.8285.074,163
7/10/201584.1584.4084.0184.364,819
7/9/201584.3284.3283.5383.572,847
7/8/201583.9283.9683.4183.474,656
7/7/201583.8684.6083.3384.602,387
7/6/201583.9484.2883.8284.048,306
7/2/201584.5984.7984.4284.533,361
7/1/201584.6684.6684.1484.334,873
6/30/201584.5384.5383.6783.9113,447
6/29/201584.4984.8783.9183.934,359
6/26/201585.2985.4885.1785.305,339
6/25/201585.9785.9785.3185.313,984
6/24/201586.2486.2485.8585.854,504
6/23/201587.1287.1286.9186.976,342
6/22/201586.7587.0186.7586.864,940
6/19/201586.8186.8186.4386.433,413
6/18/201586.6687.1686.6686.954,311
6/17/201586.3186.4685.8986.3810,907
6/16/201585.7686.2185.5686.212,541
6/15/201585.3385.8585.3385.595,547
6/12/201586.3786.3885.9186.073,903
6/11/201586.5786.8986.5786.814,882
6/10/201586.3586.6286.3586.535,992
6/9/201585.2085.6085.1885.373,636
6/8/201585.5885.6485.3185.494,146
6/5/201585.7286.0885.6985.713,696
6/4/201586.2886.2885.7485.762,567
6/3/201586.8886.9186.5186.603,700
6/2/201586.1486.4086.1486.402,334
6/1/201586.6586.8186.4986.724,013
5/29/201586.6786.7186.2986.719,953
5/28/201586.4586.7986.3486.795,798
5/27/201586.1986.6686.1986.665,675
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!