$125.90 -1.74 (%) iSh Mrngs Md-CV Shs - NYSEARCA

May. 5, 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
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
4/13/2015127.55127.59126.95126.957,246
4/10/2015127.39127.50127.26127.457,471
4/9/2015126.91127.09126.64127.085,216
4/8/2015126.75126.98126.61126.821,622
4/7/2015127.61127.61126.62126.626,994
4/6/2015125.67127.57125.67127.389,494
4/2/2015125.76126.57125.76126.303,662
4/1/2015126.03126.03125.06125.7742,803
3/31/2015125.83126.34125.83126.225,275
3/30/2015125.95126.61125.95126.552,890
3/27/2015124.74124.86124.26124.792,065
3/26/2015124.66124.76124.43124.492,989
3/25/2015126.94126.94124.93124.932,712
3/24/2015128.12128.12127.08127.144,767
3/23/2015127.43128.33127.43128.294,271
3/20/2015127.16127.69127.10127.664,978
3/19/2015126.71126.85126.18126.312,217
3/18/2015125.14127.26125.14127.092,773
3/17/2015125.00125.60125.00125.464,087
3/16/2015124.81125.33124.80125.337,003
3/13/2015124.62124.62123.62124.163,746
3/11/2015123.28123.54123.00123.506,291
3/10/2015124.01124.15123.46123.498,571
3/9/2015124.97125.27124.97125.274,764
3/6/2015126.17126.23124.78124.785,417
3/5/2015126.56126.74126.50126.684,030
3/4/2015126.50126.57125.84126.3422,524
3/3/2015126.90127.15126.90127.142,042
3/2/2015127.20127.49127.12127.4910,935
2/27/2015127.69127.69127.30127.393,785
2/26/2015127.89127.90127.38127.382,907
2/25/2015127.88128.21127.88127.944,783
2/24/2015128.12128.45128.03128.342,892
2/23/2015127.74127.88127.50127.883,938
2/20/2015127.50127.97127.05127.953,948
2/19/2015127.33127.50127.33127.405,951
2/18/2015126.85127.49126.85127.491,885
2/17/2015127.22127.40126.82127.192,789
2/13/2015127.25127.25126.71127.144,321
2/12/2015126.68126.98126.68126.982,259
2/11/2015126.07126.27125.79126.106,238
2/10/2015125.85126.10125.48126.106,339
2/9/2015125.44125.74125.44125.448,118
2/6/2015126.90126.90125.47125.483,631
2/5/2015125.62126.41125.55126.387,661
2/4/2015124.95125.31124.39124.686,744
2/3/2015123.97125.22123.97125.2213,423
2/2/2015121.52123.01121.15123.014,725
1/30/2015122.05122.70121.50121.564,756
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center