$128.85 -3.96 (%) iSh Mrng Md-CG Shs - NYSEARCA

Feb. 8, 2016 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKH historical data

Date Open High Low Close Volume
2/5/2016135.65135.70132.73132.819,562
2/4/2016139.11139.11137.80137.861,621
2/3/2016136.34138.02135.36137.834,923
2/2/2016137.10138.41136.67137.003,075
2/1/2016138.86141.02138.86141.023,802
1/29/2016136.81140.41136.81140.412,541
1/28/2016138.13138.13135.96135.965,648
1/27/2016138.09139.22138.09138.103,458
1/26/2016137.68139.15137.14138.681,461
1/25/2016138.87138.87137.30137.304,598
1/22/2016138.11139.74138.11139.1512,321
1/21/2016137.08137.80135.77136.551,738
1/20/2016134.00137.39131.41137.399,066
1/19/2016138.84138.84135.42136.9218,490
1/15/2016136.40137.30135.00136.4112,147
1/14/2016138.91140.67136.78139.866,712
1/13/2016143.00143.00138.02138.704,043
1/12/2016141.35142.69141.07142.691,692
1/11/2016143.50143.50140.58141.853,629
1/8/2016145.22145.52143.46143.463,731
1/7/2016146.58146.77144.56145.0110,578
1/6/2016148.73149.21148.73149.21928
1/5/2016151.10151.13150.62150.62874
1/4/2016150.79150.79149.42149.787,209
12/31/2015153.87154.82153.38154.555,378
12/30/2015154.96154.96154.73154.731,814
12/29/2015154.74155.31154.66155.182,993
12/28/2015153.20153.83153.19153.812,663
12/24/2015154.06154.17153.93154.175,062
12/23/2015153.98154.07153.66154.071,849
12/22/2015151.19152.64150.88152.597,614
12/21/2015151.88151.88150.42151.334,388
12/18/2015152.14152.20150.80150.803,519
12/17/2015155.20155.20152.77152.783,001
12/16/2015153.51154.58153.28154.584,867
12/15/2015152.66152.78151.90152.692,888
12/14/2015150.94151.40149.40150.316,772
12/11/2015152.70152.70150.99150.992,614
12/10/2015153.76155.02153.76154.262,770
12/9/2015155.06156.08153.44153.742,285
12/8/2015154.60155.45154.47155.081,662
12/7/2015157.10157.10155.37155.664,928
12/4/2015157.43157.43157.21157.252,142
12/3/2015158.66158.66155.19155.192,142
12/2/2015159.37159.37157.75158.022,592
12/1/2015159.06159.52159.06159.523,229
11/30/2015158.24158.43158.17158.435,721
11/27/2015159.13159.13159.13159.130
11/25/2015158.18159.17158.18159.131,509
11/24/2015157.26158.31157.12158.312,812
11/23/2015157.52158.39157.52157.802,340
11/20/2015157.12158.05157.12157.443,090
11/19/2015157.05157.05156.75156.821,613
11/18/2015155.98157.47155.84157.472,188
11/17/2015154.99155.85154.67154.672,887
11/16/2015152.78154.60152.78154.582,665
11/13/2015154.42154.42153.16153.172,805
11/12/2015156.51156.51155.69155.691,703
11/11/2015159.12159.12157.80157.861,500
11/10/2015158.73158.89158.73158.891,003
11/9/2015158.18158.18157.85157.85947
11/6/2015158.75159.43158.33159.313,313
11/5/2015159.45159.45159.06159.163,701
11/4/2015160.10160.13159.30159.312,132
11/3/2015160.18160.18159.84159.841,927
10/30/2015157.98158.39157.53157.891,990
10/29/2015157.74157.74157.68157.68705
10/28/2015155.93157.42155.22157.291,516
10/27/2015155.89155.89155.22155.221,574
10/26/2015156.14156.53156.14156.27923
10/23/2015156.93156.93155.28156.252,417
10/22/2015155.57156.29155.00156.291,742
10/21/2015157.77157.77155.56155.821,459
10/20/2015157.69157.69156.50156.813,183
10/19/2015157.05157.10157.05157.10560
10/16/2015156.91157.11156.27156.832,003
10/15/2015154.43156.75154.43156.751,237
10/14/2015155.23155.40154.22154.221,271
10/13/2015155.89156.81155.78155.782,041
10/12/2015157.37157.37156.53156.892,619
10/9/2015156.68157.11156.25156.582,002
10/8/2015154.88156.30154.75156.301,241
10/7/2015154.45155.33153.67155.281,924
10/6/2015155.04155.41153.04153.042,833
10/5/2015154.50155.17154.50155.171,083
10/2/2015150.57153.00150.57153.001,200
10/1/2015150.21150.21148.91149.651,917
9/30/2015148.60149.88147.71149.8810,358
9/29/2015147.93147.98146.55146.842,362
9/28/2015149.89150.19147.39148.1747,636
9/25/2015154.51154.51152.00152.001,255
9/24/2015152.86152.93152.83152.881,396
9/23/2015156.07156.19155.40155.40814
9/22/2015156.30156.31155.30155.811,175
9/21/2015158.76158.76158.07158.071,702
9/18/2015158.35159.49158.19158.191,431
9/17/2015160.35160.84160.35160.791,480
9/16/2015158.67160.35158.67160.352,514
9/15/2015157.80158.87157.80158.872,270
9/14/2015157.93157.93156.55156.687,863
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center