$148.04 -4.97 (%) iSh Mrng Md-CG Shs - NYSE ARCA

Jun. 27, 2016 | 02:27 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKH historical data

Date Open High Low Close Volume
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
4/4/2016152.78152.78152.78152.78618
4/1/2016152.11152.96151.83152.961,241
3/31/2016151.25152.19151.25152.185,952
3/30/2016151.65151.65151.00151.171,006
3/29/2016148.91150.89148.91150.891,186
3/28/2016148.87148.87147.79148.813,660
3/24/2016147.55147.97147.47147.97836
3/23/2016148.15148.15148.15148.15553
3/22/2016150.04150.04149.49149.643,134
3/21/2016149.41149.68149.10149.491,819
3/18/2016148.95149.58148.95149.581,343
3/17/2016147.26148.59147.26148.591,352
3/16/2016147.05147.50146.02147.501,142
3/15/2016146.64146.69146.08146.371,939
3/14/2016147.05147.66146.77147.553,834
3/11/2016146.54147.31146.45147.311,241
3/10/2016145.20145.20143.43144.691,414
3/9/2016145.18145.18144.12144.341,551
3/8/2016145.06145.67144.70144.70928
3/7/2016145.23147.18145.23146.352,444
3/4/2016145.90146.93145.75146.171,545
3/3/2016145.14145.80144.53145.8010,280
3/2/2016141.08144.57141.08144.573,375
3/1/2016142.68144.25142.38143.912,010
2/29/2016141.47141.72140.94140.941,110
2/26/2016141.00141.50141.00141.481,825
2/25/2016138.50139.93138.50139.932,004
2/24/2016138.15138.15137.79137.791,811
2/23/2016138.06138.25137.62138.252,851
2/22/2016138.57139.22138.57139.142,495
2/19/2016136.01137.10136.01137.082,905
2/18/2016137.41137.42136.49136.904,880
2/17/2016136.00138.13136.00138.132,151
2/16/2016132.93134.93132.76134.557,148
2/12/2016127.91131.34127.91131.085,213
2/11/2016126.65128.63126.65128.492,702
2/10/2016129.23130.93129.23129.606,843
2/9/2016128.83129.19127.33129.124,668
2/8/2016131.63131.63126.89128.857,683
2/5/2016135.65135.70132.73132.819,562
2/4/2016139.11139.11137.80137.861,621
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center