iSh Mrngs Md-CV Shs  $123.41

down -0.44


25/7/2014 02:25 PM  |  NYSEARCA : JKI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKI historical data

Date Open High Low Close Volume
7/25/2014123.35123.53123.35123.415,806
7/24/2014123.86123.97123.58123.856,503
7/23/2014124.00124.00123.28123.564,305
7/22/2014123.75123.80123.50123.507,184
7/21/2014122.91123.16122.49123.109,006
7/18/2014122.43123.26122.43123.265,688
7/17/2014123.00123.51122.24122.245,545
7/16/2014123.54123.72123.32123.453,244
7/15/2014123.12123.69123.01123.328,671
7/14/2014123.81123.81123.27123.284,537
7/11/2014123.12123.40123.12123.274,912
7/10/2014122.13123.59122.13123.277,169
7/9/2014123.55123.66123.29123.5715,290
7/8/2014123.36123.54123.02123.405,715
7/7/2014124.21124.21123.71123.747,172
7/3/2014124.80124.80124.38124.471,503
7/2/2014124.50124.50124.04124.043,772
7/1/2014125.07125.28124.74124.9533,047
6/30/2014124.02124.48123.85124.3452,914
6/27/2014123.40124.06123.40124.007,522
6/26/2014123.36123.65123.36123.653,759
6/25/2014122.72123.63122.72123.578,474
6/24/2014124.03124.20123.08123.088,486
6/20/2014124.33124.69124.33124.4512,044
6/19/2014123.99124.26123.86124.2511,098
6/18/2014122.94124.00122.85123.9723,793
6/17/2014122.21123.10121.99122.985,607
6/16/2014122.17122.50121.97122.1815,409
6/13/2014121.75122.40121.75122.2112,388
6/12/2014122.23122.23121.41121.7026,638
6/11/2014122.59122.64122.37122.5711,016
6/10/2014123.41123.41122.93123.117,008
6/9/2014123.64123.70123.18123.3211,303
6/6/2014122.89123.41122.89123.348,147
6/5/2014122.52122.78121.80122.7816,084
6/4/2014121.39122.07121.37122.009,557
6/3/2014121.16125.69120.90121.319,283
6/2/2014120.96121.32120.66121.2016,809
5/30/2014120.96120.96120.43120.8013,015
5/29/2014120.33120.58119.99120.5215,356
5/28/2014119.87120.26119.87120.2011,019
5/27/2014119.85120.35119.83120.079,457
5/23/2014118.91119.56118.88119.51101,528
5/22/2014118.66118.80118.62118.684,693
5/21/2014118.25118.53117.75118.2710,840
5/20/2014118.10118.27117.20117.7921,097
5/19/2014118.07118.81118.01118.7513,668
5/16/2014117.57117.97117.51117.794,167
5/15/2014118.47118.47116.77117.734,997
5/13/2014119.81119.98119.59119.635,970
5/12/2014119.16119.77119.04119.7211,917
5/8/2014119.25119.53118.28118.446,002
5/7/2014118.40118.40117.99118.283,954
5/6/2014118.19118.25117.84117.841,845
5/5/2014118.10118.58117.80118.448,196
5/2/2014118.99119.65118.76118.905,867
5/1/2014118.72119.26118.59118.6710,820
4/30/2014118.00118.73118.00118.733,429
4/29/2014118.15118.15117.76117.949,003
4/28/2014118.72118.72116.51117.754,961
4/25/2014118.21118.21117.74117.946,097
4/24/2014119.31119.31118.68118.849,898
4/23/2014118.79119.16118.79118.999,002
4/22/2014117.92118.89117.92118.765,334
4/21/2014117.64117.71117.53117.703,418
4/17/2014117.36117.66117.34117.663,680
4/16/2014117.40117.54116.69117.534,255
4/15/2014115.30116.12114.38116.1211,496
4/14/2014115.52115.52114.58115.3922,606
4/11/2014115.17115.35114.64114.647,250
4/10/2014118.51118.51115.90116.0015,613
4/9/2014117.41118.19117.10118.1612,005
4/8/2014116.60117.28115.95117.1718,825
4/7/2014118.24118.24116.20116.5216,398
4/4/2014120.38120.38118.11118.3223,710
4/3/2014119.77119.77118.82119.3319,052
4/2/2014119.29119.46118.75119.3613,811
4/1/2014118.37118.83118.22118.8222,290
3/31/2014117.76118.05117.18117.9419,212
3/28/2014116.42117.07116.42116.4724,165
3/27/2014115.58116.06115.27115.6917,860
3/26/2014117.56117.77115.92115.9216,232
3/25/2014119.13119.13116.61117.053,130
3/24/2014118.81118.81117.05117.3214,873
3/21/2014118.24118.91117.93117.935,665
3/20/2014116.86117.78116.86117.671,726
3/19/2014117.79117.95116.65116.656,856
3/18/2014117.07117.82116.85117.745,448
3/17/2014116.80116.85116.53116.713,303
3/14/2014115.43116.01115.43115.7521,120
3/13/2014116.74116.77115.31115.443,321
3/12/2014115.78116.34115.76116.274,062
3/11/2014117.22117.34116.33116.335,529
3/10/2014117.46117.46116.76117.022,866
3/7/2014117.64117.64117.28117.463,288
3/6/2014117.64117.67117.46117.463,134
3/5/2014117.12117.27117.01117.0811,893
3/4/2014117.14117.26116.93117.262,406
3/3/2014115.81115.94115.28115.5911,646
2/28/2014116.24116.98115.98116.4910,446
Trading Center