$132.84 -1.32 (%) iSh Mrngs Md-CV Shs - NASDAQ

Aug. 24, 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
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
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center