$165.78 +1.21 (%) iSh Mrng Md-CG Shs - NYSEARCA

Mar. 5, 2015 | 02:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKH historical data

Date Open High Low Close Volume
3/5/2015165.06165.93165.06165.7815,139
3/4/2015165.08165.08164.08164.5738,002
3/3/2015165.67165.67164.93165.442,837
3/2/2015165.31165.91165.31165.7812,502
2/27/2015165.44165.44164.78164.782,575
2/26/2015165.90165.90164.72164.722,266
2/25/2015165.08165.63165.08165.361,678
2/24/2015164.45164.58164.12164.302,470
2/23/2015164.70164.81164.15164.8111,086
2/20/2015164.49164.72164.35164.721,175
2/19/2015163.45163.79163.21163.448,372
2/18/2015162.83163.40162.58163.387,897
2/17/2015162.38162.38162.20162.20902
2/13/2015161.07161.07161.07161.070
2/12/2015160.42161.26160.36161.075,448
2/11/2015159.26159.73159.26159.442,587
2/10/2015158.30159.41157.60159.4112,376
2/9/2015158.11158.11157.30157.301,897
2/6/2015158.80159.44158.21158.286,428
2/5/2015157.69158.75157.69158.681,518
2/4/2015157.70157.70157.22157.223,123
2/3/2015156.02157.07156.02156.862,964
2/2/2015153.05154.62153.05153.862,791
1/30/2015154.84155.14154.83155.144,608
1/29/2015154.11156.18154.11156.183,563
1/28/2015155.90156.40154.44154.443,335
1/27/2015155.84157.39155.63156.633,426
1/26/2015156.60157.81156.36157.803,976
1/23/2015156.41157.18156.39156.955,891
1/22/2015153.88155.50153.88155.461,324
1/21/2015152.83154.40152.83153.972,418
1/20/2015153.40153.51151.51153.203,135
1/16/2015151.82152.72151.82152.722,846
1/15/2015152.10152.10150.94150.943,694
1/14/2015152.47152.51152.25152.421,125
1/13/2015155.40156.28152.88153.443,697
1/12/2015154.80154.80153.71153.993,181
1/9/2015155.29155.29154.43154.881,860
1/8/2015154.15155.73154.15155.731,973
1/6/2015152.04152.04150.01150.743,806
1/5/2015154.28154.32152.11152.113,398
1/2/2015156.49156.49154.15154.685,629
12/31/2014156.82157.29156.55156.551,764
12/30/2014157.26157.30156.22156.447,482
12/29/2014157.10157.35157.08157.351,502
12/26/2014157.18157.45157.06157.062,576
12/24/2014156.91156.91156.80156.801,437
12/23/2014156.98156.98156.52156.714,498
12/22/2014155.48156.52155.04156.523,675
12/19/2014156.00156.46155.51156.428,551
12/18/2014154.17155.45153.99155.4510,450
12/17/2014148.99151.44148.99151.443,162
12/16/2014149.14150.60149.00149.003,250
12/15/2014149.51149.71149.46149.711,535
12/12/2014151.86151.86151.86151.86634
12/11/2014153.76153.76153.76153.76783
12/10/2014153.41153.41151.59152.187,742
12/9/2014152.87154.48152.70154.264,061
12/8/2014155.99155.99153.65154.074,941
12/5/2014155.84155.84155.61155.641,725
12/4/2014155.73156.00155.05155.052,181
12/3/2014154.83156.09154.83156.092,151
12/2/2014154.68154.94154.46154.942,978
12/1/2014154.70155.33154.30154.305,027
11/28/2014157.86157.86157.86157.860
11/26/2014157.46157.86157.46157.864,579
11/25/2014157.83158.40157.36157.565,958
11/24/2014157.43157.72157.31157.721,462
11/21/2014157.79157.79156.65157.062,313
11/20/2014154.41155.94154.41155.943,443
11/19/2014155.21155.31154.80155.31973
11/18/2014154.94155.90154.94155.901,253
11/17/2014154.61155.00154.61155.001,519
11/14/2014154.47155.19154.47155.194,171
11/13/2014155.42155.42154.36154.806,106
11/12/2014154.82155.22154.82155.211,252
11/11/2014154.54154.66154.54154.661,739
11/10/2014154.58154.62154.50154.531,798
11/7/2014153.85154.52153.75154.281,461
11/6/2014153.71154.18153.69154.142,628
11/5/2014152.43152.58152.19152.501,913
11/4/2014151.46152.09151.46152.091,395
11/3/2014153.08153.90153.08153.591,720
10/31/2014152.83152.90152.50152.879,665
10/30/2014149.62151.26149.62150.948,560
10/29/2014150.80150.80148.95149.9013,336
10/28/2014149.15150.91149.15150.917,177
10/27/2014147.83148.03147.83148.03612
10/24/2014147.17148.75147.17148.745,180
10/23/2014147.28148.29147.25147.636,289
10/22/2014147.63147.63145.25145.2512,034
10/21/2014144.74147.36144.74147.2530,078
10/20/2014143.02143.56143.00143.453,385
10/17/2014142.87142.89142.26142.262,007
10/16/2014136.59140.74136.59140.656,093
10/15/2014138.96139.21135.41139.0217,220
10/14/2014138.82139.59138.28138.963,934
10/13/2014139.84139.84138.24138.2411,052
10/10/2014142.08142.22140.67140.752,256
10/9/2014145.51145.51143.25143.381,351
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center