$162.53 -0.35 (%) iSh Mrng Md-CG Shs - NYSE ARCA

Aug. 25, 2016 | 02:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKH historical data

Date Open High Low Close Volume
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
2/3/2016136.34138.02135.36137.834,923
2/2/2016137.10138.41136.67137.003,075
2/1/2016138.86141.02138.86141.023,802
1/29/2016136.81140.41136.81140.412,541
1/28/2016138.13138.13135.96135.965,648
1/27/2016138.09139.22138.09138.103,458
1/26/2016137.68139.15137.14138.681,461
1/25/2016138.87138.87137.30137.304,598
1/22/2016138.11139.74138.11139.1512,321
1/21/2016137.08137.80135.77136.551,738
1/20/2016134.00137.39131.41137.399,066
1/19/2016138.84138.84135.42136.9218,490
1/15/2016136.40137.30135.00136.4112,147
1/14/2016138.91140.67136.78139.866,712
1/13/2016143.00143.00138.02138.704,043
1/12/2016141.35142.69141.07142.691,692
1/11/2016143.50143.50140.58141.853,629
1/8/2016145.22145.52143.46143.463,731
1/7/2016146.58146.77144.56145.0110,578
1/6/2016148.73149.21148.73149.21928
1/5/2016151.10151.13150.62150.62874
1/4/2016150.79150.79149.42149.787,209
12/31/2015153.87154.82153.38154.555,378
12/30/2015154.96154.96154.73154.731,814
12/29/2015154.74155.31154.66155.182,993
12/28/2015153.20153.83153.19153.812,663
12/24/2015154.06154.17153.93154.175,062
12/23/2015153.98154.07153.66154.071,849
12/22/2015151.19152.64150.88152.597,614
12/21/2015151.88151.88150.42151.334,388
12/18/2015152.14152.20150.80150.803,519
12/17/2015155.20155.20152.77152.783,001
12/16/2015153.51154.58153.28154.584,867
12/15/2015152.66152.78151.90152.692,888
12/14/2015150.94151.40149.40150.316,772
12/11/2015152.70152.70150.99150.992,614
12/10/2015153.76155.02153.76154.262,770
12/9/2015155.06156.08153.44153.742,285
12/8/2015154.60155.45154.47155.081,662
12/7/2015157.10157.10155.37155.664,928
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
Trading Center