$162.55 -0.55 (%) iSh Mrng Md-CG Shs - NYSE ARCA

Sep. 23, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKH historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center