$148.03 -0.79 (%) iSh Mrng Md-CG Shs - NYSEARCA

Sep. 30, 2014 | 01:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKH historical data

Date Open High Low Close Volume
7/17/2013127.37127.46127.16127.314,077
7/16/2013128.02128.03126.59126.815,907
7/15/2013127.95127.97127.50127.8319,960
7/12/2013127.46127.78127.32127.5911,327
7/11/2013126.98127.16126.75127.027,387
7/10/2013125.30125.48124.92125.481,477
7/9/2013124.77125.50124.73125.267,255
7/8/2013124.59124.73124.32124.412,097
7/5/2013123.32123.84122.44123.841,273
7/3/2013121.79122.44121.79122.281,448
7/2/2013122.38122.89121.81122.101,239
7/1/2013122.93122.93122.49122.49400
6/28/2013121.35121.38120.62120.622,457
6/27/2013120.59121.28120.59121.214,862
6/26/2013119.80120.10119.80119.90875
6/25/2013118.59118.71117.98118.711,409
6/24/2013117.21118.17116.25118.175,122
6/21/2013118.33119.08117.53118.6525,173
6/20/2013120.57120.57118.72119.003,120
6/19/2013123.85123.87122.50122.512,700
6/18/2013123.26124.13123.07123.815,873
6/17/2013122.47123.16122.34122.343,856
6/14/2013122.01122.36121.41121.644,045
6/13/2013119.87122.16119.85122.1426,598
6/12/2013121.74121.74120.34120.342,564
6/11/2013121.01122.28120.75121.532,283
6/10/2013122.98123.00122.44122.9021,682
6/7/2013121.98122.44121.43122.165,573
6/6/2013120.48121.08119.76121.082,122
6/5/2013121.06121.06120.15120.162,826
6/4/2013122.15122.69121.38121.481,806
6/3/2013122.07122.08121.00122.082,890
5/31/2013123.42124.01122.60122.602,500
5/30/2013124.08124.26123.82124.061,190
5/29/2013123.54123.55122.64123.292,628
5/28/2013124.79125.13123.87124.022,715
5/24/2013122.95123.07122.47123.042,495
5/23/2013121.85123.57121.85123.573,950
5/22/2013125.72126.50123.32123.537,207
5/21/2013125.43126.03125.43125.7110,369
5/20/2013125.60125.61125.33125.333,269
5/17/2013124.94125.59124.94125.5725,525
5/16/2013125.13125.25124.75125.013,939
5/15/2013124.63125.21124.43124.871,762
5/14/2013124.35124.68124.35124.531,105
5/13/2013123.04123.12123.04123.12463
5/10/2013122.94123.14122.94123.14620
5/9/2013122.04122.62122.04122.593,278
5/8/2013121.47122.19121.47122.191,930
5/7/2013121.56121.58121.56121.58413
5/6/2013120.65120.76120.65120.73495
5/3/2013120.21120.76120.01120.366,141
5/2/2013118.30119.04118.30119.01986
5/1/2013119.07119.07118.23118.232,604
4/30/2013118.58119.19118.32119.193,030
4/29/2013118.14118.95118.08118.953,563
4/26/2013118.20118.28117.53117.693,108
4/25/2013118.80119.09118.80119.09435
4/24/2013117.43117.85117.43117.723,650
4/23/2013117.15117.15116.97116.97300
4/22/2013115.53116.18115.08116.18861
4/19/2013114.96115.54114.36115.541,386
4/18/2013115.36115.36113.95114.171,186
4/17/2013115.29115.49114.28114.94826
4/16/2013115.73116.34115.30116.342,677
4/15/2013116.35116.35115.00115.00878
4/12/2013118.50118.50118.27118.41600
4/11/2013118.42119.18118.40118.888,242
4/10/2013116.90118.47116.90118.391,870
4/9/2013116.62116.99116.41116.682,211
4/8/2013115.60116.16115.30116.161,825
4/5/2013113.95115.35113.65115.359,348
4/4/2013115.70115.70115.23115.524,450
4/3/2013117.32117.32115.34115.416,460
4/2/2013117.92118.05117.66117.661,495
4/1/2013118.41118.58117.20117.205,843
3/28/2013117.65118.48117.56118.401,871
3/27/2013116.79117.66116.48117.661,816
3/26/2013117.18117.39116.93117.394,221
3/25/2013117.20117.20116.32116.801,039
3/22/2013117.00117.28116.89117.033,698
3/21/2013117.04117.42116.59116.848,091
3/20/2013117.39117.88117.13117.8810,781
3/19/2013117.48117.48115.73116.352,374
3/18/2013116.72117.71116.67117.213,717
3/15/2013118.47118.54118.03118.033,619
3/14/2013118.60118.64118.52118.641,481
3/13/2013117.77118.17117.55118.092,560
3/12/2013117.79117.79117.24117.431,660
3/11/2013117.72117.92117.64117.902,018
3/8/2013117.67117.80117.10117.729,406
3/7/2013117.24117.24116.99116.99620
3/6/2013117.22117.46117.08117.08998
3/5/2013116.12116.82116.12116.722,316
3/4/2013115.19115.46114.81115.462,634
3/1/2013114.43115.09113.74114.896,387
2/28/2013114.99115.24114.73114.735,230
2/27/2013112.97114.92112.97114.903,518
2/26/2013112.89113.21112.00112.966,652
2/25/2013115.01115.01112.42112.424,927
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center