$157.80 0.00 (%) iSh Mrng Md-CG Shs - NYSEARCA

Jan. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKH historical data

Date Open High Low Close Volume
4/14/201084.6785.3384.6385.3327,700
4/13/201083.9784.2583.6784.235,500
4/12/201083.9184.1983.8183.9410,000
4/9/201083.2883.7183.2883.712,900
4/8/201082.2683.1182.2483.0610,700
4/7/201083.4383.4382.6382.95307,300
4/6/201083.0483.5983.0083.433,800
4/5/201082.8683.3782.8683.267,100
4/1/201082.4582.5481.6482.202,500
3/31/201081.4681.9681.4681.465,600
3/30/201081.7181.8281.3181.7710,400
3/29/201081.2981.6681.2981.5345,200
3/26/201081.3681.3680.5380.774,700
3/25/201081.8682.1080.9681.0324,300
3/24/201081.7581.8481.3681.505,500
3/23/201081.5081.9881.3381.982,200
3/22/201079.9881.5179.9881.4215,000
3/19/201081.5781.6680.4680.6011,800
3/18/201081.7281.7281.2281.3312,600
3/17/201081.7381.9281.5381.726,400
3/16/201080.6681.3980.6481.3922,100
3/15/201080.6780.7080.1280.5618,100
3/12/201080.9980.9980.6280.928,500
3/11/201080.2480.7880.0780.7320,800
3/10/201079.8880.5379.8880.479,600
3/9/201079.5980.2379.5979.8781,700
3/8/201079.7379.8779.5979.7316,600
3/5/201079.0079.7179.0079.717,700
3/4/201078.5878.8178.2678.529,800
3/3/201078.6879.0478.4878.51346,300
3/2/201078.1278.6778.1278.4414,300
3/1/201076.7677.8976.7677.873,200
2/26/201075.9576.3775.9576.3710,200
2/25/201074.6676.0674.6676.068,100
2/24/201075.7376.0675.6175.7714,500
2/23/201076.0976.0975.1175.2578,400
2/22/201076.6276.6276.0176.3128,000
2/19/201075.8376.4575.8376.367,500
2/18/201075.3875.9275.3775.8910,600
2/17/201075.2175.4175.1175.417,100
2/16/201074.2774.8574.2074.8544,300
2/12/201072.3073.5172.3073.5123,600
2/11/201071.6773.2571.6773.204,800
2/10/201072.0472.3171.5272.135,000
2/9/201072.0772.6971.5372.484,900
2/8/201071.4972.0670.9471.503,800
2/5/201071.4771.5969.9171.5818,700
2/4/201073.1673.1771.4771.4712,400
2/3/201074.0774.3674.0074.178,900
2/2/201073.6474.5173.4574.4222,800
2/1/201072.7873.5272.6873.527,100
1/29/201073.4073.9672.1672.1755,500
1/28/201074.0474.0972.5173.1522,100
1/27/201073.5773.8472.9973.849,000
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center