$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
7/30/2014148.56148.59148.13148.596,154
7/29/2014148.90148.90148.45148.591,351
7/28/2014148.62148.62147.62148.221,528
7/25/2014148.34148.96148.32148.531,027
7/24/2014149.18149.29148.93149.253,557
7/23/2014148.60148.75148.36148.753,164
7/22/2014148.25148.60148.07148.142,781
7/21/2014146.87147.29146.78147.292,252
7/18/2014145.79147.54145.79147.492,891
7/17/2014146.52146.61145.50145.501,720
7/16/2014147.91147.91147.11147.505,069
7/15/2014148.19148.19146.90147.443,348
7/14/2014148.39148.81148.28148.512,291
7/11/2014147.79147.86147.24147.803,021
7/10/2014146.75148.00146.75147.771,807
7/9/2014148.65148.90148.49148.901,460
7/8/2014149.97149.97147.55148.153,612
7/7/2014151.16151.16149.87149.871,708
7/3/2014151.15151.47151.15151.371,365
7/2/2014150.96150.96150.57150.572,740
7/1/2014150.42151.14150.42150.965,747
6/30/2014149.48149.89149.48149.893,831
6/27/2014149.20149.37149.20149.371,082
6/26/2014148.00148.67147.99148.672,311
6/25/2014148.12148.97148.12148.972,133
6/24/2014149.29150.02149.01149.011,347
6/20/2014149.58149.60149.45149.451,570
6/19/2014149.25149.30149.25149.30569
6/18/2014148.28149.12148.27149.121,745
6/17/2014148.39148.47147.98148.401,788
6/16/2014147.12147.72146.85147.323,435
6/13/2014146.95147.03146.65147.032,079
6/12/2014147.22147.22146.46146.461,104
6/11/2014147.16147.23147.16147.23847
6/10/2014147.36147.36147.14147.342,474
6/9/2014147.79148.28147.79147.882,312
6/6/2014147.20147.68147.16147.571,879
6/5/2014145.99146.89145.28146.894,266
6/4/2014144.25145.43144.25145.171,719
6/3/2014144.52144.73144.48144.731,086
6/2/2014144.70144.79144.07144.782,314
5/30/2014144.46144.68144.43144.661,338
5/29/2014144.22144.74144.22144.723,537
5/28/2014144.06144.18143.98144.042,008
5/27/2014144.09144.40144.00144.002,135
5/23/2014142.43143.33142.43143.3335,073
5/22/2014142.00142.75142.00142.754,072
5/21/2014141.37141.60141.07141.543,243
5/20/2014141.44141.44140.41140.4518,905
5/19/2014141.66142.15141.54142.0714,341
5/16/2014140.66140.66139.92140.222,271
5/15/2014139.76140.36139.27140.321,815
5/13/2014143.29143.29142.28142.353,140
5/12/2014141.07142.89141.07142.892,327
5/8/2014141.19141.19140.39140.391,690
5/7/2014141.77141.79140.36141.051,945
5/6/2014142.76142.76141.77141.773,323
5/5/2014141.85143.41141.69143.4115,326
5/2/2014143.30143.34142.87142.874,201
5/1/2014141.95143.57141.81142.456,547
4/30/2014141.23142.11141.23142.112,326
4/29/2014140.82141.43140.82141.248,215
4/28/2014141.30141.77138.40139.735,735
4/25/2014142.56142.56140.67140.672,257
4/24/2014143.62143.62143.24143.241,364
4/23/2014143.72143.95143.50143.501,684
4/22/2014143.97144.34143.97144.341,237
4/21/2014142.70142.78142.47142.621,192
4/17/2014142.22142.72141.93142.721,193
4/16/2014141.27141.27140.74141.192,761
4/15/2014139.03139.03137.84138.964,258
4/14/2014139.49140.14139.49139.901,268
4/11/2014139.14139.58138.63138.635,965
4/10/2014141.88141.92140.05140.452,199
4/9/2014142.74144.22142.70144.221,617
4/8/2014140.77142.10140.77142.105,183
4/7/2014142.65142.93140.42140.896,451
4/4/2014145.88146.25142.85143.251,885
4/3/2014147.59147.59145.84145.84750
4/2/2014146.84147.33146.84147.207,120
4/1/2014145.56146.57145.56146.572,253
3/31/2014144.33144.99144.33144.9720,951
3/28/2014143.74143.74143.21143.312,082
3/27/2014143.21143.84142.27143.0227,210
3/26/2014146.22146.22143.36143.3611,953
3/25/2014146.51146.77145.29145.412,088
3/24/2014148.24148.24145.12145.492,704
3/21/2014148.06148.06147.44147.521,832
3/20/2014148.64148.64148.21148.341,307
3/19/2014149.47149.50148.34148.342,913
3/18/2014148.21149.62148.21149.515,300
3/17/2014148.50148.50147.96148.012,655
3/14/2014147.38147.64147.02147.165,227
3/13/2014149.17149.33146.32146.797,260
3/12/2014147.73148.76147.21148.726,269
3/11/2014149.96149.96149.06149.093,752
3/10/2014150.02150.02148.66149.277,954
3/7/2014150.14150.18149.47149.865,108
3/6/2014150.83150.90150.00150.069,068
3/5/2014150.83150.83150.23150.234,829
Trading Center