$145.25 -2.00 (%) iSh Mrng Md-CG Shs - NYSEARCA

Oct. 22, 2014 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKH historical data

Date Open High Low Close Volume
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
10/11/201190.3191.5190.3091.264,056
10/10/201189.5891.0089.5891.0010,115
10/7/201189.5689.5687.4688.076,468
10/6/201186.8689.2086.7689.205,415
10/5/201185.2787.1084.5087.049,802
10/4/201181.2084.9680.2984.9683,469
10/3/201185.5785.6982.1782.218,664
9/30/201187.0487.9086.4087.085,569
9/29/201190.6990.6986.7986.79919
9/28/201191.6592.5489.0889.086,160
9/27/201192.4193.8591.7891.788,974
9/26/201188.5990.5088.4490.503,614
9/23/201187.5688.6587.3688.568,956
9/22/201188.8989.3986.8888.2510,379
9/21/201194.4794.4791.9791.9710,485
9/20/201195.6496.5294.2794.274,764
9/19/201194.3295.9093.8795.509,336
9/16/201196.3096.5995.5196.184,266
9/15/201195.7895.9895.4595.983,721
9/14/201192.7395.9092.7395.811,700
9/13/201191.8593.1091.7193.033,119
9/12/201189.5791.4389.4191.424,963
9/9/201192.0092.5090.2690.974,731
9/8/201194.1695.1293.6793.677,037
9/7/201193.3095.0193.3095.0013,089
9/6/201189.1191.6988.9291.699,656
9/2/201192.4593.2491.5692.268,287
9/1/201196.0697.0294.6294.6219,819
8/31/201195.9797.6295.5595.959,508
8/30/201194.9396.2794.2695.8710,960
8/29/201193.3394.9293.3094.9214,886
8/26/201187.9391.4887.1991.26127,852
8/25/201190.8591.6788.5688.62141,026
8/24/201189.3790.6688.7890.653,929
8/23/201185.8189.6085.8189.603,970
8/22/201187.8987.8985.5585.6216,952
8/19/201186.0587.9085.5785.573,130
8/18/201190.0290.0286.7187.2086,093
8/17/201194.5294.5992.1292.873,900
8/16/201194.3594.6693.1793.6725,957
8/15/201194.1195.4194.0995.4123,246
8/12/201193.3993.9492.5393.4019,525
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center