$157.86 +0.30 (%) iSh Mrng Md-CG Shs - NYSEARCA

Nov. 26, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKH historical data

Date Open High Low Close Volume
2/7/2014140.68141.89140.63141.893,582
2/6/2014139.79139.80139.67139.801,329
2/5/2014137.79138.25136.75137.995,936
2/4/2014137.75138.82137.27138.796,496
2/3/2014140.66140.90136.66136.788,530
1/31/2014140.00141.68140.00141.002,450
1/30/2014141.07141.75140.55141.6017,561
1/29/2014139.91140.42139.49139.493,384
1/28/2014140.19140.77140.19140.772,191
1/27/2014140.71140.71138.37139.073,108
1/24/2014142.48142.48140.48140.485,802
1/23/2014144.61144.61143.59143.594,437
1/22/2014144.74145.30144.59145.301,803
1/21/2014143.92143.92143.92143.92894
1/17/2014144.08144.08143.51143.511,525
1/16/2014143.75144.07143.75144.074,031
1/15/2014143.83143.97143.83143.892,035
1/14/2014142.75143.32142.75143.321,458
1/13/2014143.33143.45141.18141.181,680
1/10/2014142.69143.62142.69143.622,808
1/9/2014142.46142.76142.27142.761,413
1/8/2014142.27142.74142.27142.743,221
1/7/2014141.50142.22141.49142.102,044
1/6/2014141.88141.88140.72140.971,802
1/3/2014141.56141.81141.01141.4717,502
1/2/2014142.00142.00140.81141.183,810
12/31/2013142.40142.63142.24142.622,693
12/30/2013142.08142.09142.08142.091,570
12/27/2013142.26142.31141.64141.694,361
12/26/2013142.14142.14141.87141.982,158
12/24/2013141.48141.54141.33141.542,753
12/23/2013141.06141.29141.06141.293,422
12/20/2013140.27140.44140.27140.411,586
12/19/2013138.97139.17138.74138.871,814
12/18/2013138.00138.00137.09138.001,111
12/17/2013137.39137.82137.18137.786,824
12/16/2013137.73137.73137.33137.66878
12/13/2013136.97136.97136.45136.811,400
12/12/2013136.03136.28135.93136.281,809
12/11/2013137.60137.60136.20136.202,724
12/10/2013138.02138.32138.02138.091,733
12/9/2013138.22138.22138.04138.041,100
12/6/2013138.23138.52137.80137.806,388
12/5/2013136.75137.03136.75137.03592
12/4/2013136.57137.27135.70137.012,298
12/3/2013137.12137.58136.73137.054,853
12/2/2013137.69138.07137.48137.4812,996
11/29/2013137.88138.13137.49137.534,458
11/27/2013137.74137.84137.44137.823,967
11/26/2013137.28137.74137.09137.642,890
11/25/2013137.68137.77136.99137.009,563
11/22/2013137.00137.42136.88137.423,555
11/21/2013135.70136.95135.70136.951,100
11/20/2013135.86136.22135.74135.844,202
11/19/2013136.46136.46135.87135.873,486
11/18/2013138.01138.10136.21136.212,092
11/15/2013136.94137.77136.94137.773,057
11/14/2013136.48136.83136.41136.833,741
11/13/2013134.30136.10134.30135.949,317
11/12/2013134.98135.22134.55134.976,003
11/11/2013134.57135.16134.56135.163,100
11/8/2013133.05134.53132.96134.5010,674
11/7/2013135.60135.60132.75132.755,840
11/6/2013136.25136.39135.09135.259,691
11/5/2013135.50136.02135.20135.7514,128
11/4/2013135.49135.91135.25135.891,651
11/1/2013135.36135.36134.24135.161,904
10/31/2013134.94135.43134.54134.579,102
10/30/2013136.39136.41134.63135.024,144
10/29/2013135.75136.01135.26136.014,947
10/28/2013135.98135.99135.10135.404,366
10/25/2013136.26136.29135.57136.054,051
10/24/2013135.73136.14135.20136.087,465
10/23/2013135.23135.48134.72135.482,028
10/22/2013136.90137.47136.12136.6813,179
10/21/2013136.56136.67136.02136.284,222
10/18/2013135.66136.30135.59136.286,411
10/17/2013133.93135.08133.93135.084,636
10/16/2013133.66134.44133.66134.351,700
10/15/2013133.68133.76132.56132.584,409
10/14/2013132.67133.93132.67133.932,579
10/11/2013132.27133.41132.15133.412,837
10/10/2013131.52132.34131.41132.323,569
10/9/2013129.62130.32128.73129.724,709
10/8/2013133.02133.33130.61130.6910,275
10/7/2013133.51133.92133.31133.493,353
10/4/2013133.68135.07133.67134.742,606
10/3/2013134.40134.64132.91133.552,550
10/2/2013134.23134.78133.78134.4623,335
10/1/2013133.27134.90133.27134.869,118
9/30/2013132.06133.49132.05132.998,127
9/27/2013133.13133.58133.13133.538,981
9/26/2013133.23134.07133.20133.917,804
9/25/2013133.18133.39132.85132.971,983
9/24/2013132.84133.98132.84133.293,255
9/23/2013133.63133.78132.89133.673,461
9/20/2013135.99135.99134.50134.615,277
9/19/2013136.17136.18135.71135.754,139
9/18/2013134.07135.67133.58135.571,832
9/17/2013133.49134.08133.44134.072,541
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center