$154.44 +3.00 (%) iSh Mrng Md-CG Shs - NYSEARCA

Dec. 18, 2014 | 12:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKH historical data

Date Open High Low Close Volume
10/4/2013133.68135.07133.67134.742,606
10/3/2013134.40134.64132.91133.552,550
10/2/2013134.23134.78133.78134.4623,335
10/1/2013133.27134.90133.27134.869,118
9/30/2013132.06133.49132.05132.998,127
9/27/2013133.13133.58133.13133.538,981
9/26/2013133.23134.07133.20133.917,804
9/25/2013133.18133.39132.85132.971,983
9/24/2013132.84133.98132.84133.293,255
9/23/2013133.63133.78132.89133.673,461
9/20/2013135.99135.99134.50134.615,277
9/19/2013136.17136.18135.71135.754,139
9/18/2013134.07135.67133.58135.571,832
9/17/2013133.49134.08133.44134.072,541
9/16/2013134.47134.47133.18133.306,278
9/13/2013133.04133.04132.11132.583,238
9/12/2013132.90133.10132.28132.517,835
9/11/2013132.47132.82132.22132.722,850
9/10/2013131.72132.19131.47132.196,032
9/9/2013130.21130.88130.21130.8819,414
9/6/2013128.57129.84128.57129.223,019
9/5/2013128.93129.25128.87128.9830,768
9/4/2013127.53128.55127.28128.511,971
9/3/2013128.39128.69126.74127.3711,035
8/30/2013127.84127.84126.78126.781,900
8/29/2013127.80128.28127.75127.851,306
8/28/2013126.55127.54126.55127.188,478
8/27/2013127.74127.74126.60126.602,845
8/26/2013129.25130.01128.80129.196,695
8/23/2013128.78129.00128.42129.002,723
8/22/2013127.87128.55127.68128.53485
8/21/2013126.87127.87126.80126.804,555
8/20/2013126.03127.74126.03127.536,330
8/19/2013126.78127.01126.20126.203,219
8/16/2013126.79127.32126.74126.741,849
8/15/2013127.86127.88126.94127.086,563
8/14/2013130.36130.38129.36129.365,847
8/13/2013129.97130.62129.97130.621,615
8/12/2013129.94130.70129.94130.453,074
8/9/2013130.66130.81130.56130.562,606
8/8/2013130.21130.50130.08130.462,463
8/7/2013129.89129.89129.18129.361,969
8/6/2013130.60130.71130.27130.485,076
8/5/2013131.20131.35131.12131.293,053
8/2/2013130.86131.46130.72131.469,956
8/1/2013130.04131.57130.04131.358,513
7/31/2013128.68129.51128.68128.853,793
7/30/2013128.03128.35127.90128.277,625
7/29/2013127.88128.14127.37127.636,230
7/26/2013127.69128.29127.40128.265,955
7/25/2013127.69128.48127.69128.484,859
7/24/2013128.68128.72127.19127.317,876
7/23/2013128.84128.84128.14128.205,296
7/22/2013128.37128.61128.37128.492,457
7/19/2013128.08128.45127.93128.456,318
7/18/2013127.56128.45127.56128.245,304
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
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center