$152.44 -4.77 (%) iSh Mrng Md-CG Shs - NYSEARCA

Sep. 1, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKH historical data

Date Open High Low Close Volume
9/1/2015153.37153.37152.44152.445,502
8/31/2015157.96158.46157.08157.211,962
8/28/2015157.72158.90157.72158.824,497
8/27/2015156.34158.07155.88155.884,864
8/26/2015150.65153.87150.60153.872,500
8/25/2015153.47154.16149.86149.863,223
8/24/2015142.46150.00138.23150.2322,069
8/21/2015159.37159.37156.41156.417,897
8/20/2015164.18164.18160.87160.872,816
8/19/2015166.06166.06164.89165.452,333
8/18/2015167.35167.35166.76166.981,592
8/17/2015165.14167.30165.13167.272,635
8/14/2015165.46166.00165.24166.004,135
8/13/2015164.97165.99164.77165.933,321
8/12/2015163.55164.15162.82162.902,703
8/11/2015164.70164.70164.70164.70539
8/10/2015165.59166.84165.59166.522,568
8/7/2015164.23164.23163.36164.174,133
8/6/2015166.85166.85164.32164.9512,953
8/5/2015167.02168.30167.02167.241,681
8/4/2015166.24166.91166.13166.376,741
8/3/2015167.31167.31165.78166.216,385
7/31/2015166.78167.85166.78167.743,709
7/30/2015166.03166.29165.50166.291,683
7/29/2015164.81166.38164.79166.3819,861
7/28/2015162.76165.06162.70164.814,865
7/27/2015162.89162.95162.89162.92685
7/24/2015166.16166.66164.58164.714,317
7/23/2015168.06168.06166.66167.093,525
7/22/2015165.65166.78165.65166.641,567
7/21/2015167.80167.80166.29166.654,577
7/20/2015167.68167.82167.40167.402,178
7/17/2015168.31168.31167.07167.482,876
7/16/2015167.80168.18167.71168.172,544
7/15/2015168.36168.36166.86167.192,790
7/14/2015168.02168.02167.96167.96793
7/13/2015166.72167.14166.54167.148,451
7/10/2015164.80165.39164.80165.112,870
7/9/2015164.06164.50163.07163.2320,698
7/8/2015163.95163.95162.25162.414,363
7/7/2015164.77164.77162.55164.502,867
7/6/2015164.75164.75164.75164.75651
7/2/2015165.40165.40164.46165.131,213
7/1/2015165.84165.87164.86165.011,903
6/30/2015164.38164.77164.25164.606,204
6/29/2015165.86165.86163.63163.633,272
6/26/2015167.33167.42167.14167.231,734
6/25/2015168.46168.46167.19167.711,065
6/24/2015169.25169.25167.72167.722,309
6/23/2015170.05170.05169.44169.603,152
6/22/2015167.88170.00167.88169.909,835
6/19/2015169.12169.26169.07169.122,552
6/18/2015167.88169.48167.88169.481,277
6/17/2015166.21167.14166.20167.144,442
6/16/2015166.69166.69166.69166.691,294
6/15/2015164.95165.71164.95165.543,304
6/12/2015166.72166.72166.39166.562,008
6/11/2015166.99167.23166.99167.191,804
6/10/2015166.42166.78166.42166.785,057
6/9/2015165.71165.71164.80164.842,310
6/8/2015165.79165.79165.19165.351,073
6/5/2015165.96166.21165.96166.211,670
6/4/2015166.22166.53165.42165.422,037
6/3/2015166.61167.26166.61167.119,669
6/2/2015165.90167.12165.90166.612,775
6/1/2015167.20167.20166.01166.856,903
5/29/2015167.03167.03166.11166.111,446
5/28/2015167.88167.88166.82167.295,314
5/27/2015166.89167.70166.89167.701,825
5/26/2015168.48168.48166.74166.883,925
5/22/2015168.64168.96168.53168.5316,601
5/21/2015168.57168.94168.57168.921,179
5/20/2015168.36168.63168.34168.631,543
5/19/2015169.44169.44168.20168.209,307
5/18/2015167.88168.94167.88168.942,444
5/15/2015167.59167.81167.51167.812,723
5/14/2015166.80167.50166.76167.504,711
5/13/2015166.53166.55166.02166.051,181
5/12/2015166.00166.41166.00166.191,921
5/11/2015167.26167.34166.90166.901,657
5/8/2015167.63167.63166.99167.081,733
5/7/2015164.68165.62164.68165.622,947
5/6/2015166.02166.02164.29164.516,128
5/5/2015167.58167.58164.45164.7129,308
5/4/2015167.05168.10167.05167.615,574
5/1/2015165.71166.95165.71166.767,675
4/30/2015165.75166.61164.53165.073,558
4/29/2015167.17167.35166.94167.223,316
4/28/2015166.97167.88166.97167.451,943
4/27/2015170.07170.07167.85167.853,610
4/24/2015169.54169.73169.34169.5634,514
4/23/2015169.09170.62169.09170.602,920
4/22/2015169.03169.03169.03169.03916
4/21/2015168.35169.08168.82168.821,327
4/20/2015168.17168.51168.17168.352,175
4/17/2015168.65168.65166.35166.9912,465
4/16/2015169.01169.49169.01169.381,863
4/15/2015168.74169.46168.74169.411,531
4/14/2015167.54168.07167.54167.95959
4/13/2015169.38169.38168.35168.352,787
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!