$157.86 +0.30 (%) iSh Mrng Md-CG Shs - NYSEARCA

Nov. 26, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKH historical data

Date Open High Low Close Volume
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
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
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center