$162.53 0.00 (%) iSh Mrng Md-CG Shs - NYSE ARCA

Aug. 25, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKH historical data

Date Open High Low Close Volume
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
7/14/2015168.02168.02167.96167.96793
7/13/2015166.72167.14166.54167.148,451
7/10/2015164.80165.39164.80165.112,870
7/9/2015164.06164.50163.07163.2320,698
7/8/2015163.95163.95162.25162.414,363
7/7/2015164.77164.77162.55164.502,867
7/6/2015164.75164.75164.75164.75651
7/2/2015165.40165.40164.46165.131,213
7/1/2015165.84165.87164.86165.011,903
6/30/2015164.38164.77164.25164.606,204
6/29/2015165.86165.86163.63163.633,272
6/26/2015167.33167.42167.14167.231,734
6/25/2015168.46168.46167.19167.711,065
6/24/2015169.25169.25167.72167.722,309
6/23/2015170.05170.05169.44169.603,152
6/22/2015167.88170.00167.88169.909,835
6/19/2015169.12169.26169.07169.122,552
6/18/2015167.88169.48167.88169.481,277
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center