$88.52 -0.39 (%) iSh Mrng Lg-CV Shs - NYSE ARCA

Aug. 26, 2016 | 03:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKF historical data

Date Open High Low Close Volume
8/26/201689.0089.4288.3888.526,725
8/25/201688.7189.0088.7188.914,403
8/24/201688.9189.1588.8788.877,401
8/23/201689.1389.2489.0389.0817,554
8/22/201688.7588.9588.6788.884,874
8/19/201689.2589.2588.8889.044,442
8/18/201689.2689.2688.9389.266,837
8/17/201688.5689.0588.4588.988,613
8/16/201688.8588.9488.8188.855,381
8/15/201689.2689.2689.0489.076,517
8/12/201688.9988.9988.6988.8211,591
8/11/201688.6389.0188.6388.937,318
8/10/201688.8788.8788.3088.316,795
8/9/201688.9588.9688.6588.784,948
8/8/201688.8988.8988.7588.824,512
8/5/201688.3288.7488.3288.746,122
8/4/201687.8088.0087.6487.779,672
8/3/201687.5487.8287.5487.813,877
8/2/201687.7787.7787.1387.483,645
8/1/201688.4688.4687.7987.845,444
7/29/201687.9688.6087.9688.443,733
7/28/201688.2388.4787.9788.474,051
7/27/201688.9988.9988.3288.549,689
7/26/201688.8588.9788.6988.873,746
7/25/201689.0889.0888.7888.855,040
7/22/201689.1589.3589.0089.352,091
7/21/201689.3689.3688.7788.776,806
7/20/201689.4089.4088.9689.246,499
7/19/201689.0189.0188.8789.012,836
7/18/201689.4289.4289.1889.296,375
7/15/201689.2189.3989.0089.176,299
7/14/201689.2889.4689.1789.2813,500
7/13/201688.6388.6488.4088.646,461
7/12/201688.4388.6988.4388.564,324
7/11/201688.0188.1987.7788.019,776
7/8/201687.2987.7287.1787.6512,529
7/7/201686.7187.0686.0186.403,817
7/6/201686.2386.7085.6786.623,151
7/5/201686.4886.4986.0586.335,482
7/1/201686.8187.0086.7887.004,700
6/30/201685.9586.7185.9586.715,278
6/29/201684.8685.6084.8685.5410,382
6/28/201683.5584.0583.2684.0510,257
6/27/201684.4884.4882.4882.848,683
6/24/201684.6085.6384.0084.5123,913
6/23/201686.7687.0486.7686.963,252
6/22/201686.3586.5486.0486.073,457
6/21/201685.9086.4385.9086.335,037
6/20/201686.9887.0886.7486.744,554
6/17/201685.9786.2685.7486.173,087
6/16/201685.3686.1585.0186.159,185
6/15/201686.1586.2585.8085.801,590
6/14/201685.5885.9385.5885.932,152
6/13/201686.3086.8486.2386.232,879
6/10/201686.6687.0486.4486.576,731
6/9/201686.9787.4086.9487.4019,023
6/8/201687.5087.6287.3287.4914,506
6/7/201686.9387.4986.9387.2210,263
6/6/201686.4887.0186.4886.909,726
6/3/201686.0286.2886.0286.1310,726
6/2/201685.9986.4285.9986.423,491
6/1/201685.8286.3885.8286.3813,109
5/31/201686.7586.7585.9486.317,985
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center