$156.42 +0.97 (%) iSh Mrng Md-CG Shs - NYSEARCA

Dec. 19, 2014 | 03:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKH historical data

Date Open High Low Close Volume
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
12/30/201193.6193.9093.3393.3313,432
12/29/201192.9293.7992.9293.714,639
12/28/201193.0593.1792.6192.735,223
12/27/201194.0794.5794.0794.332,828
12/23/201193.6194.0793.6194.076,695
12/22/201193.1193.7092.9893.506,689
12/21/201192.8492.8491.7792.6012,633
12/20/201192.5693.3192.5693.096,884
12/19/201191.7792.0289.9190.098,074
12/16/201191.5292.2491.0691.444,531
12/15/201191.0791.2790.5290.567,527
12/14/201191.6991.6989.8290.327,091
12/13/201195.1895.1991.8092.3020,762
12/12/201194.1494.3493.5994.344,386
12/9/201194.9096.2194.9096.114,719
12/8/201195.6796.0493.8993.9215,162
12/7/201195.5896.6895.5896.617,426
12/6/201197.4797.4796.7497.109,734
12/5/201198.2298.3696.9897.455,102
12/2/201197.4597.7896.3496.524,307
12/1/201196.1596.8296.1596.406,194
11/30/201195.3896.5995.3896.5925,458
11/29/201192.3492.8391.9492.227,698
11/28/201191.8092.5991.8091.842,127
11/25/201189.6489.6488.9288.92400
11/23/201190.0790.0789.2789.359,367
11/22/201192.0192.0191.0091.734,253
11/21/201192.0592.4891.0192.1614,497
11/18/201194.1094.5993.5093.796,427
11/17/201196.1296.1293.8393.954,834
11/16/201196.9498.3096.3296.439,356
11/15/201196.7398.3796.5398.035,751
11/14/201197.4697.7696.9597.126,829
11/11/201197.2198.2897.2197.7610,298
11/10/201196.7696.7695.0095.793,616
11/9/201197.2397.4095.3395.616,018
11/8/201199.4699.8898.4799.843,936
11/7/201198.9699.2797.8798.945,194
11/4/201197.8499.2597.8299.149,875
11/3/201197.5798.9696.4398.865,015
11/2/201196.1896.9995.6596.6251,593
11/1/201194.2295.4393.6294.5411,084
10/31/201198.4698.9397.5197.5113,908
10/28/201199.35100.3399.35100.337,941
10/27/201198.61100.4197.8998.1821,708
10/26/201196.1296.1294.0195.695,980
10/25/201196.7396.8594.9494.944,987
10/24/201196.0697.7096.0097.704,153
10/21/201193.7994.8493.7994.845,691
10/20/201192.7592.8091.3192.6713,998
10/19/201193.9794.3592.5092.565,377
10/18/201192.2594.5491.4093.9624,294
10/17/201194.0294.0792.0392.085,519
10/14/201193.7394.4393.2694.434,381
10/13/201191.2692.8891.2392.672,917
10/12/201192.0593.1092.0592.2522,304
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center