$147.25 +3.80 (%) iSh Mrng Md-CG Shs - NYSEARCA

Oct. 21, 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
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
9/26/2012106.38106.38104.78105.193,226
9/25/2012108.12108.12106.19106.206,072
9/24/2012107.88107.98107.62107.98697
9/21/2012108.78108.89108.61108.621,668
9/20/2012107.98108.05107.78108.053,935
9/19/2012109.06109.06108.78108.781,060
9/18/2012109.25109.25108.66108.691,542
9/17/2012109.86109.86109.38109.393,244
9/14/2012109.46110.53109.46110.049,055
9/13/2012107.64109.14107.64109.131,702
9/12/2012107.68107.80107.58107.801,808
9/11/2012107.22107.43107.20107.352,234
9/10/2012107.71107.75107.13107.131,815
9/7/2012107.26107.80107.26107.7322,306
9/6/2012105.74107.30105.74107.081,270
9/5/2012105.13105.14104.99104.992,213
9/4/2012104.18105.50103.99105.272,856
8/31/2012104.82104.82104.14104.693,851
8/30/2012104.21104.21103.98103.981,024
8/29/2012104.98105.15104.92105.022,619
8/28/2012104.52104.94104.52104.94945
8/27/2012105.01105.01104.52104.52705
8/24/2012103.85104.64103.85104.521,257
8/23/2012104.31104.39104.14104.271,789
8/22/2012104.53104.84104.15104.786,254
8/21/2012104.82105.43104.63104.633,446
8/20/2012104.82104.82104.01104.373,852
8/17/2012104.86105.00104.63104.982,541
8/16/2012103.60104.75103.48104.625,566
8/15/2012102.75103.57102.75103.572,706
8/14/2012103.35103.35102.95102.9511,386
8/13/2012102.89103.05102.42103.053,260
8/10/2012102.82103.34102.64103.346,609
8/9/2012103.11103.48103.11103.284,353
8/8/2012102.92103.37102.92103.204,074
8/7/2012102.95103.79102.77103.347,230
8/6/2012102.03102.53102.03102.258,911
8/3/2012101.71101.98101.66101.807,999
8/2/201299.38100.2699.1899.8471,139
8/1/2012101.06101.06100.13100.2415,144
7/31/2012101.74102.16100.98101.028,606
7/30/2012102.64102.64101.62101.8413,984
7/27/2012101.03102.56100.74102.247,272
7/26/201299.90100.4799.46100.349,492
7/25/201298.9098.9098.0598.347,524
7/24/201299.0199.0797.6198.0813,970
7/23/201299.2299.4098.0099.2212,990
7/20/2012100.80100.82100.30100.3415,944
7/19/2012101.59101.76100.85101.5110,322
7/18/2012100.32101.60100.32101.1611,766
7/17/2012100.37100.5399.08100.513,547
7/16/201299.90100.2299.6499.8312,130
7/13/201299.30100.3099.30100.2418,072
7/12/201298.0599.1097.4798.8720,231
7/11/201299.3899.5598.4298.941,727
7/10/2012101.43101.4399.0599.05641
7/9/2012100.91100.91100.40100.781,419
7/6/2012101.66101.66100.65101.132,997
7/5/2012102.54103.0498.00102.76152,958
7/3/2012101.69102.58101.69102.331,857
7/2/2012101.12101.16100.89101.102,840
6/29/2012100.02101.01100.02101.0125,269
6/28/201297.1497.9396.6897.933,283
6/27/201298.3998.7498.2898.742,912
6/26/201297.8398.1197.8398.11433
6/25/201297.2997.4196.9097.414,211
6/22/201297.9198.3597.9198.268,897
6/21/2012100.55100.5597.8497.8721,875
6/20/2012100.50100.76100.05100.426,948
6/19/2012100.72100.83100.55100.611,563
6/18/201299.2699.8498.9899.796,815
6/15/201297.6998.4897.6998.484,473
6/14/201296.2597.5896.2597.333,316
6/13/201297.0797.2796.2896.493,086
6/12/201297.2097.5197.2097.51652
6/11/2012100.40100.4096.7796.771,676
6/8/201297.6498.4696.8698.421,201
6/7/201299.5799.5898.4798.47946
6/6/201297.1398.2897.1398.267,334
6/5/201294.3096.0694.3095.971,535
6/4/201294.4994.6893.7094.677,095
6/1/201295.8396.1994.7094.8016,775
5/31/201298.7298.7296.9998.525,041
5/30/201299.8599.8598.5798.924,127
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center