$157.53 -0.03 (%) iSh Mrng Md-CG Shs - NYSEARCA

Nov. 26, 2014 | 11:01 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKH historical data

Date Open High Low Close Volume
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
8/11/201189.1393.3488.2992.5948,357
8/10/201189.7390.6087.6387.7025,256
8/9/201187.3190.6385.9890.6322,580
8/8/201189.0790.3885.1985.35131,416
8/5/201195.4695.5090.1492.73185,756
8/4/201198.6498.6494.3094.3338,907
8/3/201199.59100.4797.25100.4765,095
8/2/2011102.11102.8499.6299.6212,611
8/1/2011104.76105.08102.03102.869,583
7/29/2011102.81104.29101.90103.7213,067
7/28/2011104.26105.47103.96104.0412,925
7/27/2011105.88105.88104.11104.225,788
7/26/2011107.82107.89107.23107.308,722
7/25/2011107.85108.68107.55108.459,305
7/22/2011108.16109.09108.02108.8915,794
7/21/2011107.90108.81107.90108.3119,464
7/20/2011108.56108.56107.28107.5514,375
7/19/2011107.42108.32107.42108.285,477
7/18/2011106.92106.96105.29106.0210,361
7/15/2011106.89107.42106.36107.427,544
7/14/2011107.80108.08105.62105.857,835
7/13/2011107.06108.47107.06107.2211,204
7/12/2011106.99107.35106.75106.848,701
7/11/2011109.06109.06107.00107.098,280
7/8/2011109.73109.92109.05109.9249,503
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
Trading Center