$142.26 +1.61 (%) iSh Mrng Md-CG Shs - NYSEARCA

Oct. 17, 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
5/24/201299.5699.9098.9199.683,581
5/23/201298.5198.5197.7998.463,654
5/22/201299.39100.0399.0599.4311,981
5/21/201296.1098.9996.1098.989,119
5/18/201297.9198.0896.1596.193,764
5/17/2012100.50100.5097.7697.7664,395
5/16/2012101.29102.03100.49100.509,792
5/15/2012101.67102.14100.70100.829,059
5/14/2012101.93102.24101.36101.517,752
5/11/2012103.71103.87102.95102.993,053
5/10/2012103.77103.78102.54102.677,198
5/9/2012102.19103.11101.17102.7814,057
5/8/2012102.00103.08100.76103.037,806
5/7/2012103.77104.06103.68103.776,299
5/4/2012104.80104.80103.85104.217,615
5/3/2012107.33107.41105.84106.066,085
5/2/2012106.63107.88106.63107.774,952
5/1/2012106.84108.35106.59107.723,937
4/30/2012106.44107.00106.44106.798,866
4/27/2012106.20107.44106.19107.446,835
4/26/2012105.41106.85105.41106.765,386
4/25/2012104.72105.60104.72105.576,571
4/24/2012104.15104.20103.29103.496,293
4/23/2012103.80104.21103.16104.213,519
4/20/2012106.23106.23105.36105.364,408
4/19/2012106.64107.18105.33105.863,624
4/18/2012105.72106.57105.72106.355,661
4/17/2012105.57106.66105.57106.495,381
4/16/2012105.30105.30104.23104.584,971
4/13/2012105.76105.96105.07105.229,662
4/12/2012104.60106.26104.60106.213,866
4/11/2012104.27104.58104.16104.243,820
4/10/2012105.33105.47103.17103.247,626
4/9/2012105.47105.70105.02105.625,071
4/5/2012107.06107.16106.96107.083,809
4/4/2012107.38107.42106.47106.993,687
4/3/2012108.32108.89107.91108.277,121
4/2/2012107.55108.97107.55108.592,604
3/30/2012107.90108.00107.17107.563,931
3/29/2012106.61107.32106.06107.326,448
3/28/2012108.14108.14106.43107.164,459
3/27/2012108.69108.69108.22108.221,538
3/26/2012108.11108.77108.11108.7711,073
3/23/2012106.36107.11106.09107.042,440
3/22/2012106.80107.07106.48106.764,357
3/21/2012107.55108.15107.30107.787,377
3/20/2012107.42107.42106.89107.3116,050
3/19/2012107.58108.55107.48108.0815,530
3/16/2012107.56107.78107.41107.666,191
3/15/2012106.88107.48106.49107.4511,553
3/14/2012107.46107.52106.47106.697,861
3/13/2012106.38107.48105.87107.4814,465
3/12/2012106.27106.27105.38105.5412,102
3/9/2012105.90106.50105.90106.239,659
3/8/2012105.03105.84104.62105.6112,829
3/7/2012103.55104.39103.54104.325,212
3/6/2012103.97104.00102.88103.2631,672
3/5/2012105.25105.39104.93105.226,273
3/2/2012106.94106.94106.08106.095,049
3/1/2012106.16106.85106.00106.8113,457
2/29/2012106.52106.73105.64105.6412,983
2/28/2012106.69106.90106.13106.499,470
2/27/2012105.64106.70105.40106.564,310
2/24/2012106.23106.79106.20106.402,629
2/23/2012105.47106.09104.70106.0410,872
2/22/2012105.48105.70105.03105.372,268
2/21/2012106.31106.31105.30105.413,911
2/17/2012106.63106.63105.93105.973,184
2/16/2012104.71106.16104.69106.133,994
2/15/2012105.24105.74104.50104.734,392
2/14/2012104.37105.00104.37104.514,868
2/13/2012104.64104.86104.06104.722,247
2/10/2012103.68103.92103.33103.713,662
2/9/2012104.75104.94104.29104.809,550
2/8/2012104.40104.62103.76104.249,825
2/7/2012103.74104.26103.51104.265,065
2/6/2012103.96104.20103.96104.061,115
2/3/2012103.67103.93103.37103.8325,957
2/2/2012102.28102.69102.14102.266,650
2/1/2012101.27102.07101.02101.846,028
1/31/2012101.34101.3499.94100.5113,468
1/30/201299.99100.7199.83100.475,344
1/27/201299.96101.1299.96100.907,928
1/26/2012102.25102.25100.07100.448,781
1/25/2012100.01101.4699.60101.443,300
1/24/201299.7099.8199.6499.814,121
1/23/201299.25100.0398.8399.5413,370
1/20/201299.5199.5598.9299.103,604
1/19/201299.2099.8699.2099.684,318
1/18/201297.0798.5597.0798.547,622
1/17/201297.4297.4596.8296.881,754
1/13/201296.5396.8596.3696.433,107
1/12/201297.0297.2796.2497.205,258
1/11/201296.5896.6896.4996.628,232
1/10/201296.6396.9696.4596.734,443
1/9/201295.3995.8295.0195.689,038
1/6/201295.1695.5794.8995.155,675
1/5/201293.8995.3493.6895.3127,070
1/4/201294.0194.6293.7094.4815,299
1/3/201295.2795.3794.4194.412,672
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center