$162.92 -1.80 (%) iSh Mrng Md-CG Shs - NYSEARCA

Jul. 27, 2015 | 03:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKH historical data

Date Open High Low Close Volume
10/6/2014147.55147.61147.47147.492,900
10/3/2014146.03147.59142.32147.511,594
10/2/2014145.54145.84144.12145.849,008
10/1/2014146.48146.48145.14145.141,871
9/30/2014148.72148.72147.68147.683,952
9/29/2014147.73148.84147.70148.835,203
9/26/2014147.77148.96147.77148.861,714
9/25/2014149.50149.50147.82147.841,289
9/24/2014148.91149.96148.86149.965,203
9/23/2014149.72149.72149.24149.241,805
9/22/2014149.73149.73149.73149.73812
9/19/2014153.03153.03151.82151.821,244
9/18/2014152.55152.68152.52152.682,146
9/17/2014152.75152.77152.35152.352,027
9/16/2014150.37151.98150.37151.912,470
9/15/2014150.82150.82150.82150.82479
9/12/2014152.56152.56152.08152.08915
9/11/2014152.72152.89152.72152.891,002
9/10/2014152.41152.73152.41152.572,390
9/9/2014152.79152.88152.12152.121,024
9/8/2014153.75153.75152.83153.321,908
9/5/2014153.07153.32152.59153.321,255
9/4/2014153.99153.99152.60152.842,212
9/3/2014154.51154.56153.54153.564,460
9/2/2014153.52154.16153.45153.452,334
8/29/2014153.12153.46152.63153.463,083
8/28/2014152.89152.89152.78152.79950
8/27/2014152.97153.05152.72152.721,160
8/26/2014153.07153.53153.00153.233,678
8/25/2014152.79152.81152.59152.612,493
8/22/2014151.58152.16151.53152.001,770
8/21/2014151.61151.61151.13151.271,047
8/20/2014151.40151.47151.40151.47921
8/19/2014150.76151.12150.76151.12923
8/18/2014149.22150.14149.22150.142,823
8/15/2014149.42149.42148.45148.451,699
8/14/2014147.95148.15147.93148.151,349
8/13/2014146.75147.69146.75147.631,870
8/12/2014147.19147.19146.06146.375,625
8/11/2014146.75147.47146.75147.095,531
8/8/2014144.71146.23144.63146.231,840
8/7/2014145.51145.93144.23144.232,579
8/6/2014144.85145.81144.85145.192,841
8/5/2014145.43146.34145.43145.74986
8/4/2014145.01145.89144.78145.891,716
8/1/2014144.99145.00143.98144.642,446
7/31/2014147.09147.37145.21145.3611,090
7/30/2014148.56148.59148.13148.596,154
7/29/2014148.90148.90148.45148.591,351
7/28/2014148.62148.62147.62148.221,528
7/25/2014148.34148.96148.32148.531,027
7/24/2014149.18149.29148.93149.253,557
7/23/2014148.60148.75148.36148.753,164
7/22/2014148.25148.60148.07148.142,781
7/21/2014146.87147.29146.78147.292,252
7/18/2014145.79147.54145.79147.492,891
7/17/2014146.52146.61145.50145.501,720
7/16/2014147.91147.91147.11147.505,069
7/15/2014148.19148.19146.90147.443,348
7/14/2014148.39148.81148.28148.512,291
7/11/2014147.79147.86147.24147.803,021
7/10/2014146.75148.00146.75147.771,807
7/9/2014148.65148.90148.49148.901,460
7/8/2014149.97149.97147.55148.153,612
7/7/2014151.16151.16149.87149.871,708
7/3/2014151.15151.47151.15151.371,365
7/2/2014150.96150.96150.57150.572,740
7/1/2014150.42151.14150.42150.965,747
6/30/2014149.48149.89149.48149.893,831
6/27/2014149.20149.37149.20149.371,082
6/26/2014148.00148.67147.99148.672,311
6/25/2014148.12148.97148.12148.972,133
6/24/2014149.29150.02149.01149.011,347
6/20/2014149.58149.60149.45149.451,570
6/19/2014149.25149.30149.25149.30569
6/18/2014148.28149.12148.27149.121,745
6/17/2014148.39148.47147.98148.401,788
6/16/2014147.12147.72146.85147.323,435
6/13/2014146.95147.03146.65147.032,079
6/12/2014147.22147.22146.46146.461,104
6/11/2014147.16147.23147.16147.23847
6/10/2014147.36147.36147.14147.342,474
6/9/2014147.79148.28147.79147.882,312
6/6/2014147.20147.68147.16147.571,879
6/5/2014145.99146.89145.28146.894,266
6/4/2014144.25145.43144.25145.171,719
6/3/2014144.52144.73144.48144.731,086
6/2/2014144.70144.79144.07144.782,314
5/30/2014144.46144.68144.43144.661,338
5/29/2014144.22144.74144.22144.723,537
5/28/2014144.06144.18143.98144.042,008
5/27/2014144.09144.40144.00144.002,135
5/23/2014142.43143.33142.43143.3335,073
5/22/2014142.00142.75142.00142.754,072
5/21/2014141.37141.60141.07141.543,243
5/20/2014141.44141.44140.41140.4518,905
5/19/2014141.66142.15141.54142.0714,341
5/16/2014140.66140.66139.92140.222,271
5/15/2014139.76140.36139.27140.321,815
5/13/2014143.29143.29142.28142.353,140
  • Showing 201-300 of 1,253 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!