$163.36 +0.65 (%) iSh Mrng Md-CG Shs - NYSE ARCA

Jul. 28, 2016 | 03:16 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
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
10/21/2014144.74147.36144.74147.2530,078
10/20/2014143.02143.56143.00143.453,385
10/17/2014142.87142.89142.26142.262,007
10/16/2014136.59140.74136.59140.656,093
10/15/2014138.96139.21135.41139.0217,220
10/14/2014138.82139.59138.28138.963,934
10/13/2014139.84139.84138.24138.2411,052
10/10/2014142.08142.22140.67140.752,256
10/9/2014145.51145.51143.25143.381,351
10/8/2014144.14144.14144.14144.14740
10/7/2014145.85145.85145.22145.222,062
10/6/2014147.55147.61147.47147.492,900
10/3/2014146.03147.59142.32147.511,594
10/2/2014145.54145.84144.12145.849,008
10/1/2014146.48146.48145.14145.141,871
9/30/2014148.72148.72147.68147.683,952
9/29/2014147.73148.84147.70148.835,203
9/26/2014147.77148.96147.77148.861,714
9/25/2014149.50149.50147.82147.841,289
9/24/2014148.91149.96148.86149.965,203
9/23/2014149.72149.72149.24149.241,805
9/22/2014149.73149.73149.73149.73812
9/19/2014153.03153.03151.82151.821,244
9/18/2014152.55152.68152.52152.682,146
9/17/2014152.75152.77152.35152.352,027
9/16/2014150.37151.98150.37151.912,470
9/15/2014150.82150.82150.82150.82479
9/12/2014152.56152.56152.08152.08915
9/11/2014152.72152.89152.72152.891,002
9/10/2014152.41152.73152.41152.572,390
9/9/2014152.79152.88152.12152.121,024
9/8/2014153.75153.75152.83153.321,908
9/5/2014153.07153.32152.59153.321,255
9/4/2014153.99153.99152.60152.842,212
9/3/2014154.51154.56153.54153.564,460
9/2/2014153.52154.16153.45153.452,334
8/29/2014153.12153.46152.63153.463,083
8/28/2014152.89152.89152.78152.79950
8/27/2014152.97153.05152.72152.721,160
8/26/2014153.07153.53153.00153.233,678
8/25/2014152.79152.81152.59152.612,493
8/22/2014151.58152.16151.53152.001,770
8/21/2014151.61151.61151.13151.271,047
8/20/2014151.40151.47151.40151.47921
8/19/2014150.76151.12150.76151.12923
8/18/2014149.22150.14149.22150.142,823
8/15/2014149.42149.42148.45148.451,699
8/14/2014147.95148.15147.93148.151,349
8/13/2014146.75147.69146.75147.631,870
8/12/2014147.19147.19146.06146.375,625
8/11/2014146.75147.47146.75147.095,531
8/8/2014144.71146.23144.63146.231,840
8/7/2014145.51145.93144.23144.232,579
8/6/2014144.85145.81144.85145.192,841
8/5/2014145.43146.34145.43145.74986
8/4/2014145.01145.89144.78145.891,716
8/1/2014144.99145.00143.98144.642,446
7/31/2014147.09147.37145.21145.3611,090
7/30/2014148.56148.59148.13148.596,154
  • Showing 401-500 of 1,252 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center