$119.67 -0.77 (%) iSh Mrngs Md-CV Shs - NYSEARCA

Sep. 30, 2014 | 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
9/29/2014119.66120.62119.64120.443,491
9/26/2014120.23120.69120.07120.673,446
9/25/2014120.31120.50120.09120.292,609
9/24/2014121.16121.74121.13121.594,370
9/23/2014122.25122.57121.88121.978,409
9/22/2014123.99123.99122.58122.583,562
9/19/2014124.71124.71123.89124.092,937
9/18/2014124.72124.72124.21124.2215,589
9/17/2014124.58124.95124.31124.3154,074
9/16/2014123.25124.69123.25124.425,890
9/15/2014123.50123.89123.50123.653,933
9/12/2014124.63124.63123.47123.758,260
9/11/2014123.82124.78123.82124.7817,434
9/10/2014123.94124.21123.65124.0362,134
9/9/2014124.46124.58124.07124.088,667
9/8/2014125.55125.55124.74125.043,669
9/5/2014124.82125.36124.70125.352,355
9/4/2014125.49125.64124.72124.884,446
9/3/2014125.57125.71125.19125.345,899
9/2/2014126.02126.02125.05125.286,516
8/29/2014125.49125.49124.85125.366,890
8/28/2014124.89125.00124.88124.915,462
8/27/2014124.91124.91124.64124.864,555
8/26/2014124.93124.93124.56124.565,785
8/25/2014124.60124.76124.35124.558,109
8/22/2014124.15124.19123.97123.973,912
8/21/2014123.95124.25123.95124.213,981
8/20/2014123.25123.95123.25123.933,372
8/19/2014122.99123.62122.99123.468,412
8/18/2014122.64122.93122.51122.757,022
8/15/2014122.49122.49121.36121.938,045
8/14/2014121.48121.96121.42121.844,526
8/13/2014120.75121.21120.75121.093,843
8/12/2014120.22120.67120.04120.314,995
8/11/2014120.54121.03120.48120.533,779
8/8/2014118.87120.09118.70120.093,547
8/7/2014119.63119.63118.67118.692,382
8/6/2014119.00119.56118.94119.286,323
8/5/2014119.95120.14119.05119.243,066
8/4/2014120.18120.32119.25120.2815,374
8/1/2014119.80120.37119.16119.9514,280
7/31/2014121.54121.54120.16120.2525,199
7/30/2014123.19123.19122.12122.1210,103
7/29/2014123.90123.90122.82122.837,001
7/28/2014123.36123.47123.00123.373,343
7/25/2014123.35123.53123.35123.415,806
7/24/2014123.86123.97123.58123.856,503
7/23/2014124.00124.00123.28123.564,305
7/22/2014123.75123.80123.50123.507,184
7/21/2014122.91123.16122.49123.109,006
7/18/2014122.43123.26122.43123.265,688
7/17/2014123.00123.51122.24122.245,545
7/16/2014123.54123.72123.32123.453,244
7/15/2014123.12123.69123.01123.328,671
7/14/2014123.81123.81123.27123.284,537
7/11/2014123.12123.40123.12123.274,912
7/10/2014122.13123.59122.13123.277,169
7/9/2014123.55123.66123.29123.5715,290
7/8/2014123.36123.54123.02123.405,715
7/7/2014124.21124.21123.71123.747,172
7/3/2014124.80124.80124.38124.471,503
7/2/2014124.50124.50124.04124.043,772
7/1/2014125.07125.28124.74124.9533,047
6/30/2014124.02124.48123.85124.3452,914
6/27/2014123.40124.06123.40124.007,522
6/26/2014123.36123.65123.36123.653,759
6/25/2014122.72123.63122.72123.578,474
6/24/2014124.03124.20123.08123.088,486
6/20/2014124.33124.69124.33124.4512,044
6/19/2014123.99124.26123.86124.2511,098
6/18/2014122.94124.00122.85123.9723,793
6/17/2014122.21123.10121.99122.985,607
6/16/2014122.17122.50121.97122.1815,409
6/13/2014121.75122.40121.75122.2112,388
6/12/2014122.23122.23121.41121.7026,638
6/11/2014122.59122.64122.37122.5711,016
6/10/2014123.41123.41122.93123.117,008
6/9/2014123.64123.70123.18123.3211,303
6/6/2014122.89123.41122.89123.348,147
6/5/2014122.52122.78121.80122.7816,084
6/4/2014121.39122.07121.37122.009,557
6/3/2014121.16125.69120.90121.319,283
6/2/2014120.96121.32120.66121.2016,809
5/30/2014120.96120.96120.43120.8013,015
5/29/2014120.33120.58119.99120.5215,356
5/28/2014119.87120.26119.87120.2011,019
5/27/2014119.85120.35119.83120.079,457
5/23/2014118.91119.56118.88119.51101,528
5/22/2014118.66118.80118.62118.684,693
5/21/2014118.25118.53117.75118.2710,840
5/20/2014118.10118.27117.20117.7921,097
5/19/2014118.07118.81118.01118.7513,668
5/16/2014117.57117.97117.51117.794,167
5/15/2014118.47118.47116.77117.734,997
5/13/2014119.81119.98119.59119.635,970
5/12/2014119.16119.77119.04119.7211,917
5/8/2014119.25119.53118.28118.446,002
5/7/2014118.40118.40117.99118.283,954
5/6/2014118.19118.25117.84117.841,845
5/5/2014118.10118.58117.80118.448,196
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center