$155.45 +4.01 (%) iSh Mrng Md-CG Shs - NYSEARCA

Dec. 18, 2014 | 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
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
2/22/2013113.96114.12113.73114.123,905
2/21/2013113.50113.50112.60113.106,418
2/20/2013116.05116.05114.58114.583,831
2/19/2013115.78116.13115.75116.133,278
2/15/2013115.46115.72115.42115.482,647
2/14/2013114.94115.57114.79115.465,586
2/13/2013115.20115.20115.00115.09779
2/12/2013115.16115.44115.16115.223,275
2/11/2013115.14115.18114.93114.983,902
2/8/2013115.21115.42115.09115.413,450
2/7/2013115.08115.24114.32114.754,219
2/6/2013114.64115.31114.57115.1810,105
2/5/2013114.57115.16114.45114.972,890
2/4/2013114.49114.95114.03114.217,434
2/1/2013114.66115.40114.66115.295,665
1/31/2013113.81114.41113.61114.1210,711
1/30/2013114.36114.42113.50113.524,198
1/29/2013114.08114.31113.81114.315,399
1/28/2013114.99115.10114.44114.442,922
1/25/2013114.00114.86114.00114.8613,814
1/24/2013113.52113.67112.74113.3725,937
1/23/2013112.26112.43112.11112.302,818
1/22/2013111.67112.15111.67112.151,959
1/18/2013111.40111.75111.23111.752,657
1/17/2013111.15111.58111.14111.581,721
1/16/2013110.90110.95110.59110.794,227
1/15/2013109.95110.96109.95110.794,517
1/14/2013110.77110.79110.25110.422,887
1/11/2013110.38110.46110.08110.452,761
1/10/2013110.63110.70109.82110.269,891
1/9/2013110.00110.04110.00110.041,135
1/8/2013109.37109.65109.35109.651,066
1/7/2013109.53109.86109.46109.833,150
1/4/2013109.65110.07109.35110.038,595
1/3/2013109.34110.08109.32109.394,203
1/2/2013108.98109.44108.44109.4417,708
12/31/2012104.82106.97104.72106.958,850
12/28/2012105.39105.78105.12105.2010,020
12/27/2012105.97106.21104.86106.2121,256
12/26/2012106.78106.80106.02106.193,345
12/24/2012106.77106.82106.29106.8224,336
12/21/2012106.34107.35106.05107.057,996
12/20/2012107.32107.66107.03107.614,057
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center