$147.68 -1.15 (%) iSh Mrng Md-CG Shs - NYSEARCA

Sep. 30, 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
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
12/19/2012107.70107.70107.04107.044,931
12/18/2012106.70107.98106.65107.9517,359
12/17/2012105.94106.47105.92106.475,194
12/14/2012105.70105.75105.47105.542,829
12/13/2012106.54106.54105.54105.774,081
12/12/2012106.57107.08106.43106.432,054
12/11/2012106.24106.56106.23106.3413,495
12/10/2012105.91105.91105.65105.671,732
12/7/2012105.67105.67105.21105.412,989
12/6/2012105.04105.21105.04105.17881
12/5/2012104.90104.90104.10104.815,521
12/4/2012104.92104.98104.56104.843,191
12/3/2012105.91105.91104.74104.763,658
11/30/2012105.06105.30104.93105.174,301
11/29/2012105.21105.26104.59105.2011,935
11/28/2012103.70104.22103.33104.215,598
11/27/2012104.26104.60104.14104.146,707
11/26/2012104.37104.47104.13104.435,809
11/23/2012104.12104.79104.12104.792,672
11/21/2012103.47103.65103.30103.647,756
11/20/2012102.84103.33102.80103.332,581
11/19/2012102.39102.75102.24102.695,458
11/16/2012100.43101.14100.19101.143,074
11/15/2012100.64100.6499.51100.37152,442
11/14/2012102.66102.66100.70100.718,593
11/13/2012101.72102.93101.72102.3511,208
11/12/2012102.62102.66102.13102.378,824
11/9/2012101.58102.61101.58102.318,292
11/8/2012103.46103.46102.54102.542,432
11/7/2012104.21104.26103.23103.758,529
11/6/2012105.08105.46105.08105.232,365
11/5/2012104.13104.62103.86104.621,100
11/2/2012105.52105.58104.46104.524,118
11/1/2012103.47105.09103.47105.092,283
10/31/2012103.30103.47102.81103.353,487
10/26/2012103.37103.45102.52103.341,999
10/25/2012104.27104.36102.80103.313,049
10/24/2012104.10104.10103.54103.582,551
10/23/2012103.54104.23103.14104.067,382
10/22/2012105.10105.39104.43104.892,717
10/19/2012106.47106.67105.12105.184,874
10/18/2012106.70106.80106.54106.803,362
10/17/2012106.63106.96106.43106.967,133
10/16/2012106.11106.57106.11106.551,624
10/15/2012104.92105.19104.41105.172,196
10/12/2012104.83104.89104.53104.661,479
10/11/2012105.44105.73104.96105.033,586
10/10/2012105.24105.24104.50104.602,830
10/9/2012106.39106.39105.39105.451,151
10/8/2012106.69106.71106.59106.687,672
10/5/2012107.68108.00107.07107.078,627
10/4/2012106.92107.21106.50107.215,792
10/3/2012106.58106.75106.17106.5022,515
10/2/2012106.39106.39105.85106.163,501
10/1/2012106.61106.61105.76105.981,791
9/28/2012106.26106.44105.90106.44926
9/27/2012105.71106.93105.71106.731,792
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center