$156.42 +0.97 (%) iSh Mrng Md-CG Shs - NYSEARCA

Dec. 19, 2014 | 03:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKH historical data

Date Open High Low Close Volume
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
10/8/2014144.14144.14144.14144.14740
10/7/2014145.85145.85145.22145.222,062
10/6/2014147.55147.61147.47147.492,900
10/3/2014146.03147.59142.32147.511,594
10/2/2014145.54145.84144.12145.849,008
10/1/2014146.48146.48145.14145.141,871
9/30/2014148.72148.72147.68147.683,952
9/29/2014147.73148.84147.70148.835,203
9/26/2014147.77148.96147.77148.861,714
9/25/2014149.50149.50147.82147.841,289
9/24/2014148.91149.96148.86149.965,203
9/23/2014149.72149.72149.24149.241,805
9/22/2014149.73149.73149.73149.73812
9/19/2014153.03153.03151.82151.821,244
9/18/2014152.55152.68152.52152.682,146
9/17/2014152.75152.77152.35152.352,027
9/16/2014150.37151.98150.37151.912,470
9/15/2014150.82150.82150.82150.82479
9/12/2014152.56152.56152.08152.08915
9/11/2014152.72152.89152.72152.891,002
9/10/2014152.41152.73152.41152.572,390
9/9/2014152.79152.88152.12152.121,024
9/8/2014153.75153.75152.83153.321,908
9/5/2014153.07153.32152.59153.321,255
9/4/2014153.99153.99152.60152.842,212
9/3/2014154.51154.56153.54153.564,460
9/2/2014153.52154.16153.45153.452,334
8/29/2014153.12153.46152.63153.463,083
8/28/2014152.89152.89152.78152.79950
8/27/2014152.97153.05152.72152.721,160
8/26/2014153.07153.53153.00153.233,678
8/25/2014152.79152.81152.59152.612,493
8/22/2014151.58152.16151.53152.001,770
8/21/2014151.61151.61151.13151.271,047
8/20/2014151.40151.47151.40151.47921
8/19/2014150.76151.12150.76151.12923
8/18/2014149.22150.14149.22150.142,823
8/15/2014149.42149.42148.45148.451,699
8/14/2014147.95148.15147.93148.151,349
8/13/2014146.75147.69146.75147.631,870
8/12/2014147.19147.19146.06146.375,625
8/11/2014146.75147.47146.75147.095,531
8/8/2014144.71146.23144.63146.231,840
8/7/2014145.51145.93144.23144.232,579
8/6/2014144.85145.81144.85145.192,841
8/5/2014145.43146.34145.43145.74986
8/4/2014145.01145.89144.78145.891,716
8/1/2014144.99145.00143.98144.642,446
7/31/2014147.09147.37145.21145.3611,090
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center