$152.35 +0.44 (%) iSh Mrng Md-CG Shs - NYSEARCA

Sep. 17, 2014 | 03:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKH historical data

Date Open High Low Close Volume
7/7/2011110.96111.10110.67110.7735,535
7/6/2011109.11109.83108.75109.6229,430
7/5/2011109.16109.62108.76109.5028,599
7/1/2011106.67108.85106.67108.7721,089
6/30/2011106.67107.40106.67107.2512,021
6/29/2011105.77106.74105.77106.212,384
6/28/2011105.03105.56104.97105.562,855
6/27/2011102.47103.67101.83103.4111,434
6/24/2011103.65103.65102.53102.624,513
6/23/2011101.90103.72101.25103.7210,680
6/22/2011103.38104.25103.38103.405,106
6/21/2011103.09103.65103.09103.651,521
6/20/2011100.15101.29100.15101.226,478
6/17/2011101.45101.45100.61100.647,731
6/16/2011100.80101.0099.50100.107,235
6/15/2011101.64102.12100.73100.9212,685
6/14/2011101.65102.79101.65102.3414,996
6/13/2011101.44101.74100.26100.8410,168
6/10/2011102.10102.11101.27101.887,599
6/9/2011102.45103.24102.45103.102,254
6/8/2011103.03103.03101.99102.292,676
6/7/2011103.35104.06102.99103.623,133
6/6/2011103.88103.92102.86102.995,344
6/3/2011104.41105.35104.37104.412,471
6/2/2011105.82106.36105.21105.792,833
6/1/2011108.05108.05106.13106.162,483
5/31/2011108.18108.18107.07107.533,227
5/27/2011107.04107.50107.01107.023,499
5/26/2011105.38106.59105.38106.56776
5/25/2011104.57105.90104.51105.8014,506
5/24/2011105.25105.52104.38104.5215,941
5/23/2011104.94105.07104.45104.806,500
5/20/2011106.66106.74106.18106.714,810
5/19/2011107.01107.05106.40106.853,257
5/18/2011104.98106.88104.98106.682,538
5/17/2011104.85105.18103.93104.8519,193
5/16/2011106.35106.96105.38105.388,205
5/13/2011107.38107.42106.45106.573,029
5/12/2011106.51107.86106.08107.663,981
5/11/2011108.00108.00106.39106.753,618
5/10/2011107.36108.26107.23108.1014,578
5/9/2011105.97106.87105.97106.871,682
5/6/2011106.15106.89105.28105.734,940
5/5/2011104.98106.04104.46105.098,719
5/4/2011106.38106.38104.79105.3336,926
5/3/2011107.54107.54105.64106.299,135
5/2/2011108.67108.86107.62107.626,441
4/29/2011107.89108.34107.75108.287,704
4/28/2011107.40107.68107.29107.617,376
4/27/2011107.11107.11106.35106.932,772
4/26/2011107.04107.35106.99106.999,217
4/25/2011106.75106.75106.37106.681,168
4/21/2011106.67106.79106.29106.794,219
4/20/2011105.29106.03105.29105.997,417
4/19/2011103.45103.66102.95103.665,039
4/18/2011103.32103.32102.39103.077,751
4/15/2011104.07104.69104.00104.671,450
4/14/2011103.57103.97103.24103.915,669
4/13/2011104.04104.13103.29104.138,679
4/12/2011103.86103.86102.66102.853,792
4/11/2011104.34104.34103.67103.722,556
4/8/2011105.73105.73104.28104.316,070
4/7/2011105.45105.58104.43105.028,045
4/6/2011106.54106.54105.27105.573,048
4/5/2011105.80106.48105.80106.023,122
4/4/2011106.09106.09105.61105.884,147
4/1/2011105.68106.03105.40105.563,313
3/31/2011105.00105.32104.94105.327,728
3/30/2011104.69105.27104.69105.187,154
3/29/2011103.17104.21102.72104.214,284
3/28/2011104.18104.18102.96102.964,092
3/25/2011103.30104.37103.25103.8218,567
3/24/2011102.10103.31102.10103.265,097
3/23/2011100.98101.90100.45101.872,967
3/22/2011101.69101.79101.14101.238,021
3/21/2011101.22101.87101.19101.696,865
3/18/2011100.71100.7199.6499.782,965
3/17/2011100.50100.5099.6799.984,207
3/16/201199.50100.6798.8499.314,955
3/15/201198.05100.1397.6699.865,653
3/14/2011100.35101.01100.02100.601,847
3/11/201199.61101.3299.61101.219,476
3/10/2011100.75100.8999.82100.265,592
3/9/2011102.00102.50101.77102.0132,804
3/8/2011101.72103.09101.72102.6749,278
3/7/2011103.63103.63101.23102.052,613
3/4/2011103.76103.76102.75102.949,486
3/3/2011102.57103.82102.57103.713,279
3/2/2011100.68102.03100.68101.734,069
3/1/2011103.12103.12100.66101.089,562
2/28/2011103.63103.64102.25102.8717,324
2/25/2011101.42102.80101.42102.784,473
2/24/2011100.37101.18100.31100.926,511
2/23/2011101.62101.6299.60100.7781,474
2/22/2011103.38103.70101.60101.6219,520
2/18/2011104.63104.64104.28104.284,294
2/17/2011104.20104.83104.12104.6519,488
2/16/2011104.24104.55104.07104.434,034
2/15/2011104.02104.02103.55103.635,849
2/14/2011104.02104.42103.76104.423,667
Trading Center