Historical Data for ISHARES TRUST (JKK)

$ 258.3855   1.0184 (+0.40%) Volume: 4.86k 12:29 PM EDT Oct 20, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/20/20 259.56 259.56 257.6713 258.3855 4.86k 1.0184 0.40% 258.3855 1.26m 78
10/19/20 262.10 262.10 257.06 257.3671 5.57k -2.4145 -0.93% 257.3671 1.44m 116
10/16/20 262.27 262.27 259.7816 259.7816 6.92k -0.0936 -0.04% 259.7816 1.81m 165
10/15/20 257.96 260.28 255.522 259.8752 25.29k 0.9132 0.35% 259.8752 6.52m 196
10/14/20 261.3899 261.77 258.49 258.962 7.12k -1.8463 -0.71% 258.962 1.85m 166
10/13/20 259.31 261.44 259.31 260.8083 5.99k 1.2415 0.48% 260.8083 1.56m 117
10/12/20 260.24 260.24 257.60 259.5668 6.4k 1.9368 0.75% 259.5668 1.66m 126
10/09/20 256.2584 258.21 256.2584 257.63 3.69k 3.52 1.39% 257.63 949.78k 123
10/08/20 253.90 254.78 253.50 254.11 10.39k 1.2944 0.51% 254.11 2.64m 206
10/07/20 250.96 253.17 250.56 252.8156 8.92k 5.6171 2.27% 252.8156 2.25m 149
10/06/20 248.33 251.7419 247.1985 247.1985 6.69k 0.2358 0.10% 247.1985 1.67m 170
10/05/20 243.07 246.9627 243.07 246.9627 9.47k 6.8336 2.85% 246.9627 2.32m 160
10/02/20 238.04 241.13 235.94 240.1291 5.11k -1.6464 -0.68% 240.1291 1.23m 109
10/01/20 241.187 242.12 240.56 241.7755 3.97k 4.2008 1.77% 241.7755 958.8k 266
09/30/20 235.80 239.90 235.80 237.5747 9.95k 1.5824 0.67% 237.5747 2.38m 141
09/29/20 235.0381 236.739 235.0381 235.9923 6.6k 0.3601 0.15% 235.9923 1.56m 123
09/28/20 234.88 236.0181 234.44 235.6322 5.98k 4.8522 2.10% 235.6322 1.41m 120
09/25/20 226.48 231.43 226.48 230.78 5.79k 3.8812 1.71% 230.78 1.33m 99
09/24/20 227.39 228.6811 225.2637 226.8988 4.44k -0.9012 -0.40% 226.8988 1.01m 105
09/23/20 232.95 233.36 227.80 227.80 3.97k -4.9441 -2.12% 227.80 915.87k 108
09/22/20 229.87 232.7441 227.3816 232.7441 2.27k 4.4932 1.97% 232.7441 522.07k 80
09/21/20 223.923 228.2509 223.923 228.2509 2.82k -2.7018 -1.17% 228.2509 640.34k 100