$166.68 +0.44 (%) iSh Mrng Md-CG Shs - NYSE ARCA

Jan. 20, 2017 | 01:39 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
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
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center