$116.96 +0.86 (%) iSh Mrngs Md-CV Shs - NYSEARCA

Sep. 3, 2015 | 03:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKI historical data

Date Open High Low Close Volume
9/2/2015116.08116.10114.97116.105,139
9/1/2015115.95116.32114.69114.7913,587
8/31/2015118.17118.70117.86118.343,103
8/28/2015117.89118.75117.89118.746,794
8/27/2015116.58118.29116.47118.2917,516
8/26/2015113.33115.33112.64115.199,710
8/25/2015115.88115.88112.16112.2127,201
8/24/2015115.27116.9869.94113.8839,615
8/21/2015120.43120.43118.90118.905,186
8/20/2015122.97122.97121.45121.4513,711
8/19/2015123.85124.12123.84124.122,115
8/18/2015125.09125.09124.57124.753,105
8/17/2015124.24125.12123.86125.053,308
8/14/2015124.11124.41123.97124.417,037
8/13/2015123.95124.17123.76123.886,339
8/12/2015122.60124.25122.57124.252,229
8/11/2015124.18124.18123.54123.902,010
8/10/2015124.17125.05124.17125.0511,395
8/7/2015123.11123.19122.76123.004,158
8/6/2015123.61123.81122.60123.3736,600
8/5/2015123.47124.01123.38123.455,445
8/4/2015123.09123.09122.71122.805,103
8/3/2015123.51123.51122.71122.993,797
7/31/2015123.93124.16123.70123.703,865
7/30/2015123.31123.52123.21123.522,018
7/29/2015122.06123.28122.04123.287,228
7/28/2015121.07122.10120.89122.106,624
7/27/2015120.97121.12120.82120.827,784
7/24/2015122.64122.64121.60121.655,474
7/23/2015122.68122.87122.61122.611,425
7/22/2015123.36123.44123.24123.442,967
7/21/2015123.94124.10123.10123.203,650
7/20/2015124.14124.20123.81123.814,320
7/17/2015124.51124.58124.51124.581,763
7/16/2015125.38125.47125.31125.471,124
7/15/2015125.21125.21124.47124.716,485
7/14/2015124.73125.12124.71124.945,733
7/13/2015124.43124.78124.43124.783,638
7/10/2015123.90123.95123.67123.954,665
7/9/2015123.81124.16122.72122.867,291
7/8/2015123.71124.12122.53122.588,613
7/7/2015122.64124.74122.64124.744,062
7/6/2015123.32123.88123.25123.691,942
7/2/2015124.69124.71124.15124.463,139
7/1/2015124.50124.50124.23124.353,757
6/30/2015124.36124.36123.46123.6710,050
6/29/2015125.21125.21123.35123.433,909
6/26/2015126.02126.02125.71125.71802
6/25/2015126.16126.16125.77125.77983
6/24/2015127.16127.16126.39126.521,897
6/23/2015128.31128.31127.92128.052,985
6/22/2015128.14128.14127.91127.9510,586
6/19/2015127.44128.03127.44127.567,553
6/18/2015127.77127.90127.70127.764,965
6/17/2015126.83126.83126.13126.556,810
6/16/2015125.64126.46125.64126.446,231
6/15/2015125.22125.98125.21125.715,687
6/12/2015126.61126.61126.35126.442,030
6/11/2015127.09127.23127.07127.233,821
6/10/2015125.90126.90125.85126.774,558
6/9/2015125.47125.62125.37125.393,785
6/8/2015126.04126.04125.46125.806,183
6/5/2015126.00126.06125.99126.001,431
6/4/2015126.85126.95126.15126.194,399
6/3/2015127.35127.55127.16127.295,501
6/2/2015127.13127.32126.83127.195,111
6/1/2015127.92127.92127.12127.622,162
5/29/2015127.92127.92127.47127.622,281
5/28/2015128.01128.01127.49127.983,027
5/27/2015127.28128.02127.28127.996,661
5/26/2015128.00128.00127.12127.237,273
5/22/2015128.51128.73128.45128.704,208
5/21/2015128.75128.76128.59128.761,861
5/20/2015128.63128.82128.63128.717,117
5/19/2015128.60128.62128.17128.338,424
5/18/2015127.74128.49127.74128.494,351
5/15/2015127.32127.64127.29127.642,393
5/14/2015127.02127.33126.91127.336,271
5/13/2015126.85126.85126.39126.503,302
5/12/2015126.66126.66125.89126.553,432
5/11/2015126.87127.40126.76127.016,165
5/8/2015126.89127.29126.89127.163,084
5/7/2015125.79126.19125.45125.9712,610
5/6/2015126.24126.24124.97125.383,044
5/5/2015127.03127.03125.90125.904,045
5/4/2015127.09127.68127.09127.647,036
5/1/2015126.47126.82126.47126.821,342
4/30/2015126.02126.49125.58125.582,527
4/29/2015126.66127.03126.66126.853,102
4/28/2015126.90127.28126.08127.283,395
4/27/2015128.09128.09127.03127.104,389
4/24/2015127.85127.85127.55127.719,838
4/23/2015127.42128.01127.42128.011,470
4/22/2015127.04127.33127.00127.33898
4/21/2015127.37127.79126.95127.0421,346
4/20/2015127.68127.68127.29127.376,075
4/17/2015127.49127.49126.22126.4715,118
4/16/2015127.59128.04127.27127.693,942
4/15/2015127.56128.37127.56128.103,022
4/14/2015127.19127.20127.07127.072,826
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!