$153.48 -1.33 (%) iSh Mrng Md-CG Shs - NYSE ARCA

Apr. 29, 2016 | 03:50 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
12/4/2015157.43157.43157.21157.252,142
12/3/2015158.66158.66155.19155.192,142
12/2/2015159.37159.37157.75158.022,592
12/1/2015159.06159.52159.06159.523,229
11/30/2015158.24158.43158.17158.435,721
11/27/2015159.13159.13159.13159.130
11/25/2015158.18159.17158.18159.131,509
11/24/2015157.26158.31157.12158.312,812
11/23/2015157.52158.39157.52157.802,340
11/20/2015157.12158.05157.12157.443,090
11/19/2015157.05157.05156.75156.821,613
11/18/2015155.98157.47155.84157.472,188
11/17/2015154.99155.85154.67154.672,887
11/16/2015152.78154.60152.78154.582,665
11/13/2015154.42154.42153.16153.172,805
11/12/2015156.51156.51155.69155.691,703
11/11/2015159.12159.12157.80157.861,500
11/10/2015158.73158.89158.73158.891,003
11/9/2015158.18158.18157.85157.85947
11/6/2015158.75159.43158.33159.313,313
11/5/2015159.45159.45159.06159.163,701
11/4/2015160.10160.13159.30159.312,132
11/3/2015160.18160.18159.84159.841,927
10/30/2015157.98158.39157.53157.891,990
10/29/2015157.74157.74157.68157.68705
10/28/2015155.93157.42155.22157.291,516
10/27/2015155.89155.89155.22155.221,574
10/26/2015156.14156.53156.14156.27923
10/23/2015156.93156.93155.28156.252,417
10/22/2015155.57156.29155.00156.291,742
10/21/2015157.77157.77155.56155.821,459
10/20/2015157.69157.69156.50156.813,183
10/19/2015157.05157.10157.05157.10560
10/16/2015156.91157.11156.27156.832,003
10/15/2015154.43156.75154.43156.751,237
10/14/2015155.23155.40154.22154.221,271
10/13/2015155.89156.81155.78155.782,041
10/12/2015157.37157.37156.53156.892,619
10/9/2015156.68157.11156.25156.582,002
10/8/2015154.88156.30154.75156.301,241
10/7/2015154.45155.33153.67155.281,924
10/6/2015155.04155.41153.04153.042,833
10/5/2015154.50155.17154.50155.171,083
10/2/2015150.57153.00150.57153.001,200
10/1/2015150.21150.21148.91149.651,917
9/30/2015148.60149.88147.71149.8810,358
9/29/2015147.93147.98146.55146.842,362
9/28/2015149.89150.19147.39148.1747,636
9/25/2015154.51154.51152.00152.001,255
9/24/2015152.86152.93152.83152.881,396
9/23/2015156.07156.19155.40155.40814
9/22/2015156.30156.31155.30155.811,175
9/21/2015158.76158.76158.07158.071,702
9/18/2015158.35159.49158.19158.191,431
9/17/2015160.35160.84160.35160.791,480
9/16/2015158.67160.35158.67160.352,514
9/15/2015157.80158.87157.80158.872,270
9/14/2015157.93157.93156.55156.687,863
9/11/2015156.33157.41155.76157.413,673
9/10/2015157.55157.55157.55157.55780
9/9/2015159.40159.54156.11156.112,026
9/8/2015156.23158.10155.88158.10948
9/4/2015154.07154.62153.44153.441,855
9/3/2015156.89157.83155.51155.897,099
9/2/2015153.37155.31153.23155.311,811
9/1/2015153.37153.37152.44152.445,502
8/31/2015157.96158.46157.08157.211,962
8/28/2015157.72158.90157.72158.824,497
8/27/2015156.34158.07155.88155.884,864
8/26/2015150.65153.87150.60153.872,500
8/25/2015153.47154.16149.86149.863,223
8/24/2015142.46150.00138.23150.2322,069
8/21/2015159.37159.37156.41156.417,897
8/20/2015164.18164.18160.87160.872,816
8/19/2015166.06166.06164.89165.452,333
8/18/2015167.35167.35166.76166.981,592
8/17/2015165.14167.30165.13167.272,635
8/14/2015165.46166.00165.24166.004,135
8/13/2015164.97165.99164.77165.933,321
8/12/2015163.55164.15162.82162.902,703
8/11/2015164.70164.70164.70164.70539
8/10/2015165.59166.84165.59166.522,568
8/7/2015164.23164.23163.36164.174,133
8/6/2015166.85166.85164.32164.9512,953
8/5/2015167.02168.30167.02167.241,681
8/4/2015166.24166.91166.13166.376,741
8/3/2015167.31167.31165.78166.216,385
7/31/2015166.78167.85166.78167.743,709
7/30/2015166.03166.29165.50166.291,683
7/29/2015164.81166.38164.79166.3819,861
7/28/2015162.76165.06162.70164.814,865
7/27/2015162.89162.95162.89162.92685
7/24/2015166.16166.66164.58164.714,317
7/23/2015168.06168.06166.66167.093,525
7/22/2015165.65166.78165.65166.641,567
7/21/2015167.80167.80166.29166.654,577
7/20/2015167.68167.82167.40167.402,178
7/17/2015168.31168.31167.07167.482,876
7/16/2015167.80168.18167.71168.172,544
7/15/2015168.36168.36166.86167.192,790
Trading Center