$143.49 +0.30 (%) iSh Mrngs Md-CV Shs - NASDAQ

Dec. 2, 2016 | 03:57 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
12/2/2016143.92143.96143.31143.4915,622
12/1/2016144.48144.57142.94143.1950,665
11/30/2016143.30144.21143.30143.3815,765
11/29/2016142.42142.45141.51141.8614,703
11/28/2016143.81143.81142.15142.1714,049
11/25/2016143.88143.88143.19143.459,482
11/23/2016142.72143.30142.46143.2827,000
11/21/2016141.30142.00141.30141.9910,763
11/18/2016140.83140.83140.30140.4437,044
11/17/2016140.48140.71140.09140.4425,334
11/16/2016140.59140.59139.27139.6934,857
11/15/2016138.88140.52138.88140.4712,674
11/14/2016137.29138.99137.29138.9617,193
11/11/2016136.21136.68135.08136.6812,281
11/10/2016137.11137.34135.28136.2525,388
11/9/2016132.05135.83132.05135.2816,302
11/8/2016132.19133.24132.19133.076,655
11/7/2016131.77132.34131.40132.3436,138
11/4/2016130.07130.64129.52129.839,561
11/3/2016129.70130.48129.66129.7311,590
11/2/2016130.69130.69129.52129.665,895
11/1/2016133.12133.12130.07130.8224,554
10/31/2016132.35132.55132.00132.2416,020
10/28/2016132.28132.92131.54131.936,501
10/27/2016132.68132.68132.07132.377,594
10/26/2016132.20132.88132.00132.805,377
10/25/2016132.55133.06132.22132.5215,754
10/24/2016133.55133.56132.57132.9323,796
10/21/2016132.47132.76132.06132.736,573
10/20/2016133.17133.17132.21132.835,910
10/19/2016132.49133.32132.00133.013,453
10/18/2016132.35132.35131.35132.004,263
10/17/2016131.98131.98130.89130.896,249
10/14/2016132.53132.53131.34131.345,457
10/13/2016131.30131.81130.09131.298,007
10/12/2016132.30132.38131.66132.008,845
10/11/2016133.80133.80131.33131.9215,822
10/10/2016133.40134.39133.40133.995,984
10/7/2016133.17133.41132.63133.1214,902
10/6/2016133.66134.02133.38133.7622,115
10/5/2016133.77134.32133.67133.9912,707
10/4/2016133.91133.91132.22132.7324,602
10/3/2016133.74133.90133.30133.496,943
9/30/2016134.20134.47133.62134.083,000
9/29/2016133.80134.36132.43133.214,180
9/28/2016132.42133.73131.61133.7310,971
9/27/2016131.54132.03131.29131.897,331
9/26/2016132.09132.60131.86131.8610,014
9/23/2016134.19134.33133.23133.3612,738
9/22/2016134.49134.55133.72134.2714,770
9/21/2016131.69133.22131.59133.225,671
9/20/2016131.84131.85131.17131.204,174
9/19/2016131.88132.57131.53131.7910,211
9/16/2016131.20131.23130.57131.236,021
9/15/2016130.64131.65130.64131.656,189
9/14/2016130.81130.90130.00130.002,812
9/13/2016132.58132.58130.22130.788,277
9/12/2016130.81133.61130.66133.606,359
9/9/2016134.21134.21131.69131.698,463
9/8/2016135.25135.74134.84135.465,723
9/7/2016134.38135.21134.38135.2113,485
9/6/2016134.04134.06133.37134.0212,393
9/2/2016133.27133.92133.27133.726,146
9/1/2016133.10133.10131.86132.194,459
8/31/2016133.56133.56132.28132.955,726
8/30/2016134.02134.04133.11133.504,198
8/29/2016133.01133.92133.01133.741,056
8/26/2016133.66134.56132.23132.666,289
8/25/2016132.84133.70132.84133.281,798
8/24/2016133.86133.86132.80132.844,702
8/23/2016133.69134.38133.69134.167,444
8/22/2016132.93133.13132.67133.064,950
8/19/2016133.07133.53133.07133.5312,388
8/18/2016132.71133.66132.71133.666,776
8/17/2016131.67132.29131.60132.172,885
8/16/2016132.67132.89132.20132.2010,488
8/15/2016132.71133.29132.71133.004,400
8/12/2016132.02132.38131.74131.9413,253
8/11/2016131.24132.22131.24132.153,526
8/10/2016131.32131.56130.67130.683,254
8/9/2016131.87132.06131.35131.4810,549
8/8/2016131.54132.22131.54131.804,418
8/5/2016131.00131.42131.00131.283,496
8/4/2016129.79130.47129.79130.022,406
8/3/2016128.27129.68128.27129.424,284
8/2/2016129.00129.00127.92128.2110,604
8/1/2016131.29131.29129.72129.833,635
7/29/2016130.60131.17129.87131.1413,750
7/28/2016130.59131.20130.59131.208,369
7/27/2016130.61130.79130.23130.793,595
7/26/2016131.09131.20130.53130.903,898
7/25/2016130.72130.72130.20130.574,887
7/22/2016130.28130.94130.28130.942,700
7/21/2016131.00131.23130.19130.294,053
7/20/2016129.88131.03129.88130.854,508
7/19/2016131.18131.18129.94130.349,066
7/18/2016130.95131.16130.75131.125,870
7/15/2016130.90131.19130.49130.674,204
7/14/2016130.99130.99130.28130.543,954
7/13/2016130.61130.61129.71130.012,966
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center