$156.75 +0.57 (%) iSh Mrng Md-CG Shs -

May. 27, 2016 | 03:40 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKH historical data

Date Open High Low Close Volume
3/19/2015167.65167.85167.21167.8510,766
3/18/2015165.40168.27165.40168.131,870
3/17/2015165.45166.29165.45166.1322,346
3/16/2015164.86166.00164.52166.001,524
3/13/2015164.07164.07163.21163.922,411
3/11/2015162.48162.97162.44162.6414,409
3/10/2015161.99162.57161.86162.155,422
3/9/2015163.38163.38163.38163.380
3/6/2015165.08165.31163.38163.385,115
3/5/2015165.06165.93165.06165.7815,139
3/4/2015165.08165.08164.08164.5738,002
3/3/2015165.67165.67164.93165.442,837
3/2/2015165.31165.91165.31165.7812,502
2/27/2015165.44165.44164.78164.782,575
2/26/2015165.90165.90164.72164.722,266
2/25/2015165.08165.63165.08165.361,678
2/24/2015164.45164.58164.12164.302,470
2/23/2015164.70164.81164.15164.8111,086
2/20/2015164.49164.72164.35164.721,175
2/19/2015163.45163.79163.21163.448,372
2/18/2015162.83163.40162.58163.387,897
2/17/2015162.38162.38162.20162.20902
2/13/2015161.07161.07161.07161.070
2/12/2015160.42161.26160.36161.075,448
2/11/2015159.26159.73159.26159.442,587
2/10/2015158.30159.41157.60159.4112,376
2/9/2015158.11158.11157.30157.301,897
2/6/2015158.80159.44158.21158.286,428
2/5/2015157.69158.75157.69158.681,518
2/4/2015157.70157.70157.22157.223,123
2/3/2015156.02157.07156.02156.862,964
2/2/2015153.05154.62153.05153.862,791
1/30/2015154.84155.14154.83155.144,608
1/29/2015154.11156.18154.11156.183,563
1/28/2015155.90156.40154.44154.443,335
1/27/2015155.84157.39155.63156.633,426
1/26/2015156.60157.81156.36157.803,976
1/23/2015156.41157.18156.39156.955,891
1/22/2015153.88155.50153.88155.461,324
1/21/2015152.83154.40152.83153.972,418
1/20/2015153.40153.51151.51153.203,135
1/16/2015151.82152.72151.82152.722,846
1/15/2015152.10152.10150.94150.943,694
1/14/2015152.47152.51152.25152.421,125
1/13/2015155.40156.28152.88153.443,697
1/12/2015154.80154.80153.71153.993,181
1/9/2015155.29155.29154.43154.881,860
1/8/2015154.15155.73154.15155.731,973
1/6/2015152.04152.04150.01150.743,806
1/5/2015154.28154.32152.11152.113,398
1/2/2015156.49156.49154.15154.685,629
12/31/2014156.82157.29156.55156.551,764
12/30/2014157.26157.30156.22156.447,482
12/29/2014157.10157.35157.08157.351,502
12/26/2014157.18157.45157.06157.062,576
12/24/2014156.91156.91156.80156.801,437
12/23/2014156.98156.98156.52156.714,498
12/22/2014155.48156.52155.04156.523,675
12/19/2014156.00156.46155.51156.428,551
12/18/2014154.17155.45153.99155.4510,450
12/17/2014148.99151.44148.99151.443,162
12/16/2014149.14150.60149.00149.003,250
12/15/2014149.51149.71149.46149.711,535
12/12/2014151.86151.86151.86151.86634
12/11/2014153.76153.76153.76153.76783
12/10/2014153.41153.41151.59152.187,742
12/9/2014152.87154.48152.70154.264,061
12/8/2014155.99155.99153.65154.074,941
12/5/2014155.84155.84155.61155.641,725
12/4/2014155.73156.00155.05155.052,181
12/3/2014154.83156.09154.83156.092,151
12/2/2014154.68154.94154.46154.942,978
12/1/2014154.70155.33154.30154.305,027
11/28/2014157.86157.86157.86157.860
11/26/2014157.46157.86157.46157.864,579
11/25/2014157.83158.40157.36157.565,958
11/24/2014157.43157.72157.31157.721,462
11/21/2014157.79157.79156.65157.062,313
11/20/2014154.41155.94154.41155.943,443
11/19/2014155.21155.31154.80155.31973
11/18/2014154.94155.90154.94155.901,253
11/17/2014154.61155.00154.61155.001,519
11/14/2014154.47155.19154.47155.194,171
11/13/2014155.42155.42154.36154.806,106
11/12/2014154.82155.22154.82155.211,252
11/11/2014154.54154.66154.54154.661,739
11/10/2014154.58154.62154.50154.531,798
11/7/2014153.85154.52153.75154.281,461
11/6/2014153.71154.18153.69154.142,628
11/5/2014152.43152.58152.19152.501,913
11/4/2014151.46152.09151.46152.091,395
11/3/2014153.08153.90153.08153.591,720
10/31/2014152.83152.90152.50152.879,665
10/30/2014149.62151.26149.62150.948,560
10/29/2014150.80150.80148.95149.9013,336
10/28/2014149.15150.91149.15150.917,177
10/27/2014147.83148.03147.83148.03612
10/24/2014147.17148.75147.17148.745,180
10/23/2014147.28148.29147.25147.636,289
10/22/2014147.63147.63145.25145.2512,034
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center