ISHARES MORNINGSTAR LARGE CORE $98.24

down -0.42


23/5/2013 04:23 PM  |  NYSEARCA : JKD  |  Industries :
Type:

JKD historical data

Date Open High Low Close Volume
5/23/2013 97.70 98.50 97.52 98.24 275
5/22/2013 99.32 100.00 98.38 98.66 112
5/21/2013 99.24 99.57 99.04 99.38 262
5/20/2013 99.13 99.45 98.97 98.97 207
5/17/2013 98.53 99.20 98.48 99.14 139
5/16/2013 98.53 98.71 98.11 98.25 150
5/15/2013 97.97 99.00 97.97 98.66 102
5/14/2013 97.20 98.20 97.20 98.17 208
5/13/2013 96.83 97.21 96.70 96.96 180
5/10/2013 96.67 96.89 96.54 96.89 102
5/9/2013 96.84 96.96 96.50 96.53 178
5/8/2013 96.37 96.77 96.28 96.70 73
5/7/2013 96.20 96.51 96.15 96.47 72
5/6/2013 96.01 96.15 95.82 96.01 200
5/3/2013 95.74 96.20 95.74 95.88 83
5/2/2013 94.52 95.04 94.40 95.02 81
5/1/2013 94.67 94.79 94.22 94.24 105
4/30/2013 94.39 94.79 94.39 94.62 22
4/29/2013 94.63 95.02 94.55 94.84 112
4/26/2013 94.62 94.65 94.16 94.52 117
4/25/2013 94.34 94.87 94.29 94.52 34
4/24/2013 94.43 94.47 94.16 94.18 167
4/23/2013 94.11 94.52 94.10 94.49 172
4/22/2013 93.46 93.97 93.14 93.89 170
4/19/2013 92.49 93.08 92.49 92.90 391
4/18/2013 92.40 92.51 91.48 91.68 64
4/17/2013 92.87 92.87 92.06 92.52 90
4/16/2013 92.67 93.29 92.38 93.29 163
4/15/2013 93.45 93.54 92.06 92.06 51
4/12/2013 93.71 94.03 93.59 93.92 42
4/11/2013 93.92 94.30 93.85 94.07 114
4/10/2013 93.27 93.96 93.27 93.90 251
4/9/2013 92.65 93.26 92.65 92.97 42
4/8/2013 92.01 92.54 91.83 92.54 77
4/5/2013 91.44 92.11 91.36 92.11 102
4/4/2013 92.01 92.31 91.88 92.31 161
4/3/2013 92.39 92.39 91.71 91.91 70
4/2/2013 92.18 92.64 92.18 92.50 253
4/1/2013 92.04 92.21 91.65 91.84 104
3/28/2013 91.67 92.13 91.58 92.08 108
3/27/2013 91.43 91.70 91.39 91.59 216
3/26/2013 91.27 91.50 91.27 91.50 93
3/25/2013 91.26 91.41 90.51 90.75 86
3/22/2013 91.11 91.47 91.11 91.30 69
3/21/2013 90.99 91.11 90.82 90.85 283
3/20/2013 91.30 91.41 91.18 91.33 153
3/19/2013 91.10 91.16 90.41 90.82 137
3/18/2013 90.64 91.29 90.58 90.91 145
3/15/2013 91.50 91.55 91.22 91.47 69
3/14/2013 91.41 91.49 91.35 91.49 69
3/13/2013 91.08 91.18 90.82 91.11 123
3/12/2013 91.09 91.14 90.76 90.89 61
3/11/2013 90.71 91.12 90.71 90.96 93
3/8/2013 90.73 90.89 90.49 90.77 160
3/7/2013 90.40 90.46 90.28 90.44 74
3/6/2013 90.50 90.52 90.16 90.18 59
3/5/2013 89.97 90.45 89.93 90.22 209
3/4/2013 88.75 89.40 88.75 89.37 74
3/1/2013 88.35 89.17 88.14 89.08 74
2/28/2013 88.76 89.19 88.63 88.63 266
2/27/2013 87.50 88.61 87.46 88.61 24
2/26/2013 87.39 87.70 87.29 87.70 72
2/25/2013 89.03 89.18 87.33 87.37 64
2/22/2013 88.26 88.62 88.18 88.61 96
2/21/2013 88.20 88.20 87.81 88.10 91
2/20/2013 89.15 89.15 88.47 88.55 57
2/19/2013 88.54 89.14 88.54 89.14 225
2/15/2013 88.64 88.73 88.27 88.35 79
2/14/2013 88.26 88.69 88.20 88.64 84
2/13/2013 88.44 88.56 88.14 88.37 48
2/12/2013 88.32 88.41 88.18 88.31 38
2/11/2013 88.00 88.19 87.99 88.19 86
2/8/2013 87.84 88.22 87.82 88.03 124
2/7/2013 87.78 87.80 87.30 87.65 72
2/6/2013 87.50 87.89 87.47 87.77 49
2/5/2013 87.41 87.90 87.41 87.74 57
2/4/2013 87.42 87.42 87.00 87.01 67
2/1/2013 87.54 87.95 87.54 87.87 66
1/31/2013 87.33 87.33 87.12 87.15 53
1/30/2013 87.72 87.72 87.39 87.39 73
1/29/2013 87.30 87.64 87.30 87.57 82
1/28/2013 87.33 87.35 86.98 87.27 148
1/25/2013 87.09 87.26 86.95 87.10 85
1/24/2013 86.48 87.05 86.48 86.81 163
1/23/2013 86.11 86.38 86.06 86.30 113
1/22/2013 85.66 86.09 85.63 86.04 106
1/18/2013 85.57 85.79 85.30 85.74 304
1/17/2013 85.19 85.71 85.19 85.52 103
1/16/2013 84.84 85.00 84.80 84.85 101
1/15/2013 84.57 85.12 84.57 85.09 46
1/14/2013 84.65 84.92 84.65 84.83 113
1/11/2013 84.62 84.69 84.39 84.66 108
1/10/2013 84.50 84.67 84.22 84.67 147
1/9/2013 83.96 84.26 83.95 84.11 231
1/8/2013 83.76 83.84 83.57 83.69 129
1/7/2013 84.00 84.00 83.70 83.90 199
1/4/2013 83.96 84.36 83.88 84.29 147
1/3/2013 83.96 84.04 83.72 83.82 88
1/2/2013 83.44 83.99 83.31 83.99 213
12/31/2012 80.64 82.04 80.63 82.04 724
Marketplace
Trading Center