$83.78 -0.71 (%) iSh Mrng Lg-CV Shs - NYSEARCA

Mar. 31, 2015 | 03:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKF historical data

Date Open High Low Close Volume
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
12/29/201486.6487.0686.6486.905,782
12/26/201487.0087.0086.9086.905,442
12/24/201486.6186.8086.6186.801,919
12/23/201487.0687.4887.0187.2315,385
12/22/201486.4286.7786.3686.767,305
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center