$94.42 +0.13 (%) iSh Mrng Lg-CV Shs - NYSE ARCA

Jan. 13, 2017 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKF historical data

Date Open High Low Close Volume
1/13/201794.7094.7794.2694.428,956
1/12/201794.7394.7393.8094.2956,081
1/11/201794.5394.5794.1894.326,482
1/10/201794.3194.8594.2394.36118,948
1/9/201794.5194.6294.3894.384,291
1/6/201795.3295.3294.7095.023,680
1/5/201795.5795.5794.8295.016,636
1/4/201795.2795.5495.2795.5417,152
1/3/201794.6395.2194.5695.0935,048
12/30/201694.3194.5293.9994.114,315
12/29/201694.6394.6394.2394.3638,554
12/28/201695.6495.6494.4494.5024,537
12/27/201695.3395.4295.1695.1640,434
12/23/201695.0195.1695.0195.127,073
12/22/201694.9395.1494.9095.1316,036
12/21/201695.3595.3595.1395.134,988
12/20/201696.0696.0995.8196.0224,974
12/19/201695.7695.7695.3095.5921,004
12/16/201696.1096.1095.3695.455,720
12/15/201695.0195.9795.0195.639,107
12/14/201695.5196.0394.8694.9717,620
12/13/201695.6596.1095.5495.8819,095
12/12/201695.4895.7695.2695.267,136
12/9/201694.7195.2894.5595.289,976
12/8/201694.2994.8394.2694.5612,558
12/7/201692.9894.3592.9894.3515,096
12/6/201692.5892.9392.4492.857,341
12/5/201692.6892.7292.4092.586,135
12/2/201692.2092.3791.9492.128,038
12/1/201692.3992.5792.1492.156,294
11/30/201692.0092.3491.9791.977,341
11/29/201691.4791.6991.3191.498,857
11/28/201691.9191.9191.5491.6119,185
11/25/201691.6991.9991.6991.992,270
11/23/201691.3991.5791.2591.529,307
11/21/201690.6090.9890.6090.9812,242
11/18/201690.6090.6090.1890.335,224
11/17/201690.4290.4290.1590.2915,431
11/16/201690.4790.5690.1890.338,445
11/15/201690.1891.0290.1890.9812,262
11/14/201689.9390.4489.8890.2811,863
11/11/201689.8989.8989.3289.6911,870
11/10/201689.7390.2989.5390.0311,301
11/9/201687.5489.5687.5489.2810,820
11/8/201687.1487.7887.0987.5714,661
11/7/201686.7087.2286.4787.2114,369
11/4/201685.8085.9885.5185.586,657
11/3/201686.0286.2385.6985.8114,222
11/2/201686.3286.4085.8586.097,514
11/1/201687.0487.0585.9786.469,794
10/31/201687.2687.2687.0987.112,722
10/28/201687.4187.4586.6686.977,305
10/27/201687.4987.4987.1587.273,427
10/26/201686.7187.3186.7187.234,397
10/25/201687.1687.1686.9287.066,528
10/24/201686.9686.9686.7186.953,770
10/21/201686.4886.8286.3386.638,877
10/20/201687.4887.4886.8487.053,956
10/19/201687.3487.6987.2787.454,705
10/18/201687.3687.3687.0287.164,747
10/17/201686.8386.9186.6486.795,269
10/14/201687.3587.5986.9386.9315,145
10/13/201686.3887.1886.3886.9615,240
10/12/201687.2887.4887.1287.2211,703
10/11/201687.8787.8787.0587.2922,441
10/10/201688.2888.4188.2188.253,064
10/7/201687.7587.8587.3787.8512,456
10/6/201688.0088.0087.6087.9311,562
10/5/201687.5788.0787.5787.9917,833
10/4/201687.8287.9087.1187.2322,279
10/3/201688.0488.0487.5587.857,776
9/30/201687.9488.3987.8888.1413,251
9/29/201688.1688.2687.2587.4317,916
9/28/201687.9288.2487.2988.224,886
9/27/201686.8687.5286.8687.324,568
9/26/201687.7287.7286.9686.985,281
9/23/201688.8488.8688.5488.6318,788
9/22/201688.9289.0088.7288.8720,123
9/21/201687.9388.5187.6488.4911,973
9/20/201688.1088.1087.6187.6113,945
9/19/201687.6988.0287.4687.628,043
9/16/201687.8787.8787.2387.4510,106
9/15/201687.2288.2287.0288.037,250
9/14/201687.5688.0987.0487.1810,013
9/13/201688.2988.2987.3987.6511,611
9/12/201687.7289.1687.6989.1587,877
9/9/201689.3189.3187.9487.948,724
9/8/201689.6890.0589.6890.029,056
9/7/201689.7189.8489.5989.779,625
9/6/201689.9389.9389.4089.688,828
9/2/201689.6789.6789.3089.474,705
9/1/201689.0789.0788.5689.026,853
8/31/201689.2389.2388.6689.1014,242
8/30/201689.3989.3989.0589.174,591
8/29/201688.6989.3588.6989.263,604
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center