$123.55 -5.63 (%) iSh Mrngs Md-CV Shs - NASDAQ

Jun. 24, 2016 | 03:59 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
6/24/2016124.20126.25123.55123.5510,724
6/23/2016128.61129.18128.52129.183,015
6/22/2016128.05128.07127.18127.185,268
6/21/2016127.28127.53126.59127.443,925
6/20/2016128.31128.74128.01128.146,358
6/17/2016126.12126.43125.97126.395,246
6/16/2016125.03125.49124.50125.4634,670
6/15/2016125.84126.55125.84126.355,931
6/14/2016125.76125.88125.12125.573,735
6/13/2016126.87127.05126.28126.282,498
6/10/2016127.70128.05127.06127.417,161
6/9/2016129.18129.19128.43129.1911,785
6/8/2016129.59129.72129.25129.5218,378
6/7/2016128.96129.38128.85129.0228,692
6/6/2016127.84128.74127.84128.666,672
6/3/2016127.13127.51126.95127.516,131
6/2/2016126.43126.73126.43126.662,927
6/1/2016126.09126.77125.80126.773,647
5/31/2016126.03126.47125.77126.359,358
5/27/2016125.90126.04125.63126.045,160
5/26/2016125.43125.61125.32125.615,150
5/25/2016124.90125.67124.90125.677,674
5/24/2016123.35124.38123.35124.177,795
5/23/2016122.95123.38122.91123.169,468
5/20/2016122.97123.11122.82122.944,291
5/19/2016121.60122.16121.33122.162,590
5/18/2016122.68123.64122.19122.234,225
5/17/2016123.67124.38122.88123.0610,623
5/16/2016123.74124.31123.53124.286,941
5/13/2016124.01124.02122.58122.8210,122
5/12/2016124.91124.91123.53123.913,871
5/11/2016124.63124.82124.42124.432,434
5/10/2016123.55124.71123.50124.6910,992
5/9/2016123.32123.35122.65123.225,124
5/6/2016123.29123.60122.99123.604,205
5/5/2016123.52123.52122.87123.093,368
5/4/2016123.61123.74123.27123.623,217
5/3/2016125.23125.23123.62124.145,686
5/2/2016125.96126.01125.18125.9013,816
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center