$133.73 +1.84 (%) iSh Mrngs Md-CV Shs - NASDAQ

Sep. 28, 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
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
7/12/2016128.21130.59128.20130.3812,820
7/11/2016128.17128.20127.73128.003,593
7/8/2016126.38127.57126.38127.3228,519
7/7/2016125.67125.71124.59125.029,416
7/6/2016123.86124.98123.00124.8310,324
7/5/2016125.93125.93123.71124.4119,523
7/1/2016126.22127.21126.22126.9042,336
6/30/2016124.55126.14124.28126.1427,156
6/29/2016123.29124.27123.29124.264,894
6/28/2016121.00122.06120.71121.9511,730
6/27/2016122.24122.24119.16119.378,033
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center