$162.88 -1.29 (%) iSh Mrng Md-CG Shs - NYSE ARCA

Aug. 24, 2016 | 03:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKH historical data

Date Open High Low Close Volume
8/24/2016163.97164.29162.88162.881,219
8/23/2016163.24164.38163.24164.172,016
8/22/2016162.85163.39162.85163.261,203
8/19/2016162.49162.64162.42162.424,913
8/18/2016162.00162.17161.87162.171,116
8/17/2016161.25161.35161.25161.25783
8/16/2016163.13163.13163.13163.13821
8/15/2016163.86164.10163.86163.912,222
8/12/2016162.93162.93162.93162.93443
8/11/2016162.99163.01162.44162.941,117
8/10/2016162.56162.56161.95162.227,031
8/9/2016162.47162.81162.47162.81590
8/8/2016162.93162.93162.55162.861,029
8/5/2016162.71162.89162.69162.737,507
8/4/2016161.42161.77161.37161.671,775
8/3/2016161.43161.68161.43161.681,128
8/2/2016161.47161.49160.46161.351,753
8/1/2016163.99163.99162.96163.01862
7/29/2016163.30163.78163.30163.487,865
7/28/2016162.57163.49162.57163.363,620
7/27/2016163.38163.38162.18162.711,794
7/26/2016163.55163.55163.01163.433,411
7/25/2016162.95163.02162.93163.02922
7/22/2016162.47162.47162.47162.47440
7/21/2016163.03163.03162.06162.161,608
7/20/2016162.86163.17162.86163.171,902
7/19/2016161.45161.76161.36161.625,244
7/18/2016161.72161.94161.72161.941,145
7/15/2016162.28162.44161.68161.687,214
7/14/2016162.99162.99161.67162.171,622
7/13/2016162.54162.54161.42161.7113,440
7/12/2016161.74162.23161.56162.232,110
7/11/2016160.65161.18160.65160.833,199
7/8/2016159.79160.05159.79160.052,322
7/7/2016156.88156.88156.63156.63445
7/6/2016154.73156.23154.73155.881,607
7/5/2016156.00156.00154.51154.882,320
7/1/2016157.08157.08156.30156.301,735
6/30/2016153.90155.99153.90155.9714,485
6/29/2016152.82154.12152.82154.121,350
6/28/2016149.53151.46149.53151.461,853
6/27/2016150.89150.89147.98148.041,842
6/24/2016148.55154.46148.55153.025,620
6/23/2016157.41157.41157.38157.38954
6/22/2016155.96155.96155.75155.751,623
6/21/2016156.14156.25155.51156.004,685
6/20/2016155.99156.94155.99156.751,648
6/17/2016153.88154.30153.74154.144,701
6/16/2016153.47154.60153.47154.601,750
6/15/2016155.03155.36155.03155.08863
6/14/2016155.36155.36155.36155.360
6/13/2016155.34155.63155.34155.365,112
6/10/2016156.89156.89155.99155.99658
6/9/2016158.80158.87158.52158.842,137
6/8/2016159.07159.44159.07159.442,498
6/7/2016158.95159.07158.95158.951,196
6/6/2016157.57158.39157.57158.182,514
6/3/2016156.90157.51156.63157.511,626
6/2/2016157.25158.36157.06158.243,141
6/1/2016156.20157.48156.19157.486,992
5/31/2016157.35157.35156.71156.741,276
5/27/2016156.69156.75156.69156.751,222
5/26/2016156.21156.21155.88156.182,179
5/25/2016155.97156.21155.97156.215,325
5/24/2016154.80155.62154.79155.472,376
5/23/2016153.40153.40152.86153.171,565
5/20/2016152.75152.84152.75152.84524
5/19/2016150.18151.10150.16151.102,277
5/18/2016151.49151.96151.09151.094,930
5/17/2016152.38152.97151.24151.261,371
5/16/2016151.35152.94151.35152.933,949
5/13/2016151.88151.95151.18151.181,013
5/12/2016153.56153.56151.54152.303,027
5/11/2016153.62153.68152.69152.691,418
5/10/2016153.90154.21153.90154.184,690
5/9/2016152.58152.94152.47152.941,363
5/6/2016151.40151.86151.10151.861,173
5/5/2016151.57152.20151.47151.471,309
5/4/2016151.93151.93151.36151.674,016
5/3/2016154.10154.10152.69152.923,653
5/2/2016153.81154.98153.81154.981,094
4/29/2016154.18154.18152.38153.482,492
4/28/2016156.51156.72154.81154.812,134
4/27/2016156.23156.82156.23156.82715
4/26/2016155.32156.03155.32156.025,316
4/25/2016154.81154.81154.60154.60961
4/22/2016154.93155.43154.93155.371,771
4/21/2016155.50155.84155.05155.051,539
4/20/2016154.12155.40154.12155.401,891
4/19/2016154.60154.83153.69154.252,025
4/18/2016153.38154.67153.38154.671,966
4/15/2016153.31153.39153.16153.294,039
4/14/2016153.67153.84153.37153.5267,382
4/13/2016152.53153.82152.53153.821,809
4/12/2016150.39151.35150.11151.177,264
4/11/2016152.44152.44150.67150.6715,031
4/8/2016152.26152.31151.15151.625,815
4/7/2016151.47151.47151.30151.30593
4/6/2016150.42152.43150.42152.432,593
4/5/2016151.13151.13150.80150.991,677
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center