$125.48 0.00 (%) iSh Mrngs Md-CV Shs - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKI historical data

Date Open High Low Close Volume
4/29/2016125.70125.75124.79125.487,857
4/28/2016126.60127.23125.85125.856,344
4/27/2016126.10127.36126.10127.365,623
4/26/2016125.11125.83125.04125.794,369
4/25/2016124.93124.93124.32124.603,105
4/22/2016124.69125.58124.37125.4210,640
4/21/2016124.94125.35124.18124.1818,925
4/20/2016125.79126.31125.79126.283,772
4/19/2016125.03126.07125.03125.924,359
4/18/2016123.54124.64123.35124.633,340
4/15/2016123.47124.16123.47124.018,148
4/14/2016124.27124.27123.59123.8013,476
4/13/2016123.89124.33123.71124.332,283
4/12/2016121.84123.33121.84123.2814,050
4/11/2016122.12122.34121.78121.7824,699
4/8/2016121.65122.32121.36121.369,338
4/7/2016121.32121.32120.30120.309,039
4/6/2016121.26121.91120.58121.905,099
4/5/2016121.66121.76121.42121.423,395
4/4/2016123.69123.69122.47122.604,724
4/1/2016123.14123.63122.75123.583,334
3/31/2016123.55123.88123.54123.608,923
3/30/2016124.03124.03123.28123.522,400
3/29/2016121.99123.17121.60123.175,672
3/28/2016122.47122.47121.68122.153,050
3/24/2016121.50121.97121.28121.934,076
3/23/2016123.09123.09122.14122.184,677
3/22/2016123.85124.73123.85124.316,891
3/21/2016124.07124.49124.07124.492,492
3/18/2016124.79125.03124.20124.406,753
3/17/2016122.44124.51122.44124.4321,119
3/16/2016121.81122.95121.59122.853,502
3/15/2016121.48121.48120.95121.372,206
3/14/2016122.32122.51122.06122.513,328
3/11/2016122.67122.67122.61122.611,177
3/10/2016120.52120.52119.31120.241,805
3/9/2016120.11120.46119.61120.222,063
3/8/2016121.82121.82119.49119.495,843
3/7/2016121.61121.92121.38121.828,908
3/4/2016120.50121.38120.25120.293,882
3/3/2016118.54119.79118.45119.792,571
3/2/2016116.71118.42116.71118.422,571
3/1/2016115.87117.17115.87117.173,109
2/29/2016115.19116.14115.19115.771,531
2/26/2016116.06116.06115.65115.651,507
2/25/2016114.13115.07114.13115.07907
2/24/2016113.01113.71112.97113.712,684
2/23/2016113.99113.99113.28113.492,550
2/22/2016114.42114.89114.42114.799,659
2/19/2016112.49112.93112.49112.704,240
2/18/2016113.82113.82112.89113.754,427
2/17/2016112.86113.35112.40112.982,132
2/16/2016110.60111.28110.04111.283,293
2/12/2016108.03109.16108.02109.167,026
2/11/2016107.57107.57106.51107.117,117
2/10/2016109.61110.08108.85108.855,728
2/9/2016108.31109.70108.31109.112,532
2/8/2016110.01110.01108.18109.382,544
2/5/2016111.76112.46111.18111.283,005
2/4/2016111.28113.20111.28112.303,708
2/3/2016110.20111.37109.69111.373,860
2/2/2016110.90110.90109.68109.681,249
2/1/2016111.10112.39111.08112.135,105
1/29/2016109.48111.32109.48111.265,979
1/28/2016108.62109.30108.41109.093,518
1/27/2016107.68109.36107.34107.844,229
1/26/2016106.53108.12106.47108.006,422
1/25/2016107.55107.55105.55105.7026,687
1/22/2016107.79108.54107.62108.165,568
1/21/2016106.27107.22105.95106.307,487
1/20/2016105.22106.28103.33105.935,741
1/19/2016108.70108.70105.95107.034,149
1/15/2016106.81107.96106.68107.7210,774
1/14/2016108.33110.33108.12109.868,909
1/13/2016111.29111.29108.46108.503,410
1/12/2016111.85111.85109.69110.442,605
1/11/2016112.19112.19110.11111.026,679
1/8/2016113.85113.85111.50111.503,819
1/7/2016113.60114.24112.76113.3115,479
1/6/2016115.75116.15115.15115.462,746
1/5/2016117.60117.60116.99117.604,288
1/4/2016116.76117.53116.38117.5319,935
12/31/2015119.07119.30118.36118.845,340
12/30/2015120.10120.32119.33119.495,768
12/29/2015120.12120.48120.06120.413,349
12/28/2015119.45119.45118.76119.447,864
12/24/2015120.21120.32120.05120.057,476
12/23/2015119.25120.84119.25120.804,490
12/22/2015117.57118.72117.33118.632,575
12/21/2015116.83117.37116.58117.224,901
12/18/2015118.06118.06116.62116.859,956
12/17/2015118.50118.83118.44118.573,923
12/16/2015118.59119.85118.45119.673,921
12/15/2015117.13118.12117.13117.863,222
12/14/2015115.99116.00115.57115.815,804
12/11/2015117.66117.78116.65116.732,322
12/10/2015118.78119.54118.61118.878,841
12/9/2015119.40120.43118.51118.732,989
12/8/2015120.13120.13119.66119.722,954
12/7/2015121.26121.26120.42120.456,460
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center