$123.12 +0.96 (%) iSh Mrngs Md-CV Shs - NYSEARCA

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKI historical data

Date Open High Low Close Volume
1/29/2015122.29123.12121.53123.129,929
1/28/2015124.75124.75122.08122.166,335
1/27/2015123.29124.22123.29123.856,284
1/26/2015123.20124.51123.20124.516,269
1/23/2015124.34124.34123.54123.547,164
1/22/2015122.87124.45122.87124.378,672
1/21/2015121.59122.66121.59122.627,683
1/20/2015122.75122.75121.06121.768,826
1/16/2015120.22122.16120.22122.165,199
1/15/2015121.55121.55120.46120.558,008
1/14/2015120.85121.56119.97121.483,607
1/13/2015123.28123.70121.05121.8020,726
1/12/2015123.50123.50121.84122.466,714
1/9/2015124.70124.70123.27123.327,804
1/8/2015124.10124.66124.10124.624,921
1/6/2015122.72122.72120.70121.2111,929
1/5/2015123.78123.78122.00122.224,227
1/2/2015125.22125.22123.87124.5613,557
12/31/2014126.44126.44124.53124.5417,222
12/30/2014126.61126.61126.17126.179,934
12/29/2014127.03127.13126.81126.879,841
12/26/2014125.30126.42125.30126.115,491
12/24/2014125.62125.82125.43125.761,712
12/23/2014125.94126.42125.94126.124,601
12/22/2014124.71125.26124.71125.2010,078
12/19/2014124.53125.18124.21124.9518,854
12/18/2014123.23124.23122.86124.238,412
12/17/2014120.52121.66120.31121.627,350
12/16/2014118.98120.95118.91119.163,834
12/15/2014120.52120.61118.90119.727,979
12/12/2014121.70121.71120.79121.016,233
12/11/2014123.29123.44122.56122.889,639
12/10/2014123.70123.79122.12122.135,432
12/9/2014122.84124.02122.73123.987,323
12/8/2014124.41124.79123.52123.733,258
12/5/2014124.50124.61124.42124.524,036
12/4/2014124.42124.42123.96124.192,191
12/3/2014123.91124.34123.91124.345,590
12/2/2014123.04123.70123.04123.6410,712
12/1/2014123.64123.78122.79123.154,746
11/28/2014124.63124.63124.28124.353,105
11/26/2014124.75124.76124.68124.764,265
11/25/2014125.30125.30124.50125.0110,096
11/24/2014124.74124.96124.70124.9133,352
11/21/2014125.33125.36124.48124.707,192
11/20/2014123.71124.15123.71124.063,378
11/19/2014123.85123.85123.07123.466,619
11/18/2014123.08124.08123.08123.773,437
11/17/2014122.45123.13122.45123.124,209
11/14/2014122.72122.91122.45122.573,161
11/13/2014123.15123.16122.37122.6812,872
11/12/2014122.85123.17122.77123.145,253
11/11/2014123.54123.57123.15123.384,798
11/10/2014123.59123.68123.30123.304,751
11/7/2014122.58123.38122.55123.234,872
11/6/2014122.36122.78122.36122.653,508
11/5/2014121.98122.42121.98122.422,034
11/4/2014121.69121.71121.37121.592,698
11/3/2014122.62122.94122.13122.133,488
10/31/2014122.44122.44121.37122.149,737
10/30/2014120.07121.27120.07120.795,201
10/29/2014120.59120.60119.60120.288,258
10/28/2014119.50120.40119.50120.409,249
10/27/2014118.95119.15118.84119.033,630
10/24/2014118.91119.43118.46119.433,386
10/23/2014118.75119.12118.42118.778,587
10/22/2014118.67119.25117.75117.757,086
10/21/2014116.84118.41116.58118.4111,189
10/20/2014114.83115.99114.83115.995,543
10/17/2014115.19115.19114.36114.778,704
10/16/2014112.35114.09111.75113.796,133
10/15/2014111.77113.51110.04113.0571,312
10/14/2014113.79115.11113.79114.203,695
10/13/2014114.83115.17113.23113.235,528
10/10/2014116.33116.59114.92114.927,400
10/9/2014118.99118.99116.47116.584,873
10/8/2014117.47118.71117.00118.714,605
10/7/2014118.47118.89117.64117.646,255
10/6/2014119.58119.58118.80119.128,142
10/3/2014119.00120.10118.64119.279,104
10/2/2014118.00118.67117.02118.3340,432
10/1/2014118.96119.61118.43118.534,646
9/30/2014120.67120.67119.58119.6712,860
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center