$146.31 +0.33 (%) iSh Mrngs Md-CV Shs - NASDAQ

Jan. 13, 2017 | 03:37 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
1/13/2017146.53146.73146.02146.3114,677
1/12/2017147.02147.02144.69145.9816,624
1/11/2017146.35146.87146.03146.8315,308
1/10/2017146.03146.67145.82146.0313,264
1/9/2017146.98146.98145.64145.6413,282
1/6/2017147.02147.32146.64147.1815,157
1/5/2017147.51147.51145.96146.6518,252
1/4/2017146.61147.75146.61147.7522,886
1/3/2017145.02146.63144.99145.8851,741
12/30/2016145.69145.69144.07144.4712,690
12/29/2016145.33145.33144.63144.9413,317
12/28/2016147.22147.22145.06145.1127,513
12/27/2016146.26147.11146.26147.0129,234
12/23/2016146.46146.46145.98146.3323,678
12/22/2016146.73146.73146.00146.1718,074
12/21/2016147.15147.15146.64146.6417,265
12/20/2016148.04148.24147.55147.7927,435
12/19/2016147.05147.28146.60146.9316,287
12/16/2016148.05148.05146.49146.7017,017
12/15/2016146.59147.99146.59147.3312,800
12/14/2016148.37148.44146.38146.3824,489
12/13/2016148.67148.81147.46148.4422,129
12/12/2016149.63149.63147.66147.8515,588
12/9/2016148.76148.76148.13148.6413,492
12/8/2016148.10149.01147.70148.5123,632
12/7/2016145.74147.85145.74147.8214,220
12/6/2016144.97145.69144.40145.6012,407
12/5/2016145.04145.04144.39144.6025,113
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center