$108.85 -0.26 (%) iSh Mrngs Md-CV Shs - NASDAQ

Feb. 10, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKI historical data

Date Open High Low Close Volume
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
12/4/2015120.54121.85120.54121.851,394
12/3/2015121.69121.69119.70119.981,271
12/2/2015122.93122.94121.14121.383,451
12/1/2015122.49122.97122.39122.913,462
11/30/2015122.14122.39121.99122.185,272
11/27/2015121.93122.12121.62121.951,400
11/25/2015121.82122.08121.80122.087,094
11/24/2015120.97121.97120.97121.941,920
11/23/2015121.49121.97121.31121.504,078
11/20/2015121.44121.61121.12121.133,496
11/19/2015121.01121.13120.89121.051,949
11/18/2015119.57120.87119.57120.873,426
11/17/2015119.93119.93119.02119.022,167
11/16/2015118.65119.68118.47119.554,444
11/13/2015118.68118.68118.08118.141,926
11/12/2015119.87119.87119.04119.041,780
11/11/2015121.70121.70121.26121.291,592
11/10/2015120.66121.28120.66121.237,021
11/9/2015120.45121.08120.44121.081,797
11/6/2015122.63122.63121.39121.654,069
11/5/2015122.75122.75122.36122.362,367
11/4/2015122.82122.87122.45122.613,959
11/3/2015122.54123.26122.54123.032,284
10/30/2015121.42121.77121.29121.293,198
10/29/2015121.61121.77120.91121.325,797
10/28/2015120.89121.57120.89121.495,842
10/27/2015120.45120.45119.71119.871,544
10/26/2015121.37121.37120.86121.0210,771
10/23/2015121.71121.83121.02121.486,527
10/22/2015120.01121.28120.01120.924,312
10/21/2015120.65120.70119.54119.542,163
10/20/2015119.62120.61119.62120.407,615
10/19/2015119.66119.85119.37119.613,847
10/16/2015120.20120.20119.60119.843,189
10/15/2015119.02119.94119.02119.943,267
10/14/2015119.32119.46118.71118.714,615
10/13/2015119.48120.09119.48119.711,277
10/12/2015120.29120.29119.90119.901,254
10/9/2015120.76120.76119.95120.053,593
10/8/2015119.83120.52119.76120.512,034
10/7/2015119.00119.15117.87119.1115,397
10/6/2015117.84117.95117.71117.951,718
10/5/2015117.01117.98117.01117.982,073
10/2/2015112.83115.51112.83115.514,422
10/1/2015114.75114.75113.01113.885,812
9/30/2015113.81114.33113.32114.335,135
9/29/2015112.74112.85112.14112.693,085
9/28/2015114.05114.05112.43112.609,752
9/25/2015115.73116.15115.10115.283,198
9/24/2015114.29115.28114.29115.283,137
9/23/2015115.91115.91115.41115.431,065
9/22/2015116.16116.38115.24115.692,100
9/21/2015117.71118.28117.40117.458,100
9/18/2015118.11118.11117.25117.2810,081
9/17/2015119.55120.62119.01119.156,199
9/16/2015118.28119.44118.28119.382,200
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center