ISHARES MORNINGSTAR LARGE CORE $97.41

down -1.35


19/6/2013 04:19 PM  |  NYSEARCA : JKD  |  Industries :
Type:

JKD historical data

Date Open High Low Close Volume
11/17/2009 64.03 64.28 63.89 64.28 110
11/16/2009 63.87 64.47 63.79 64.31 282
11/13/2009 63.15 63.54 63.06 63.39 170
11/12/2009 63.53 63.60 62.83 62.94 74
11/11/2009 63.50 63.74 63.28 63.53 106
11/10/2009 62.92 63.42 62.92 63.21 237
11/9/2009 62.33 63.18 62.27 63.14 165
11/6/2009 61.43 61.92 61.24 61.83 126
11/5/2009 60.97 61.73 60.86 61.73 238
11/4/2009 60.92 61.33 60.43 60.48 225
11/3/2009 59.97 60.44 59.84 60.35 258
11/2/2009 60.11 60.72 59.73 60.34 366
10/30/2009 61.12 61.24 59.71 59.89 1147
10/29/2009 60.56 61.39 60.56 61.37 305
10/28/2009 60.87 61.03 60.10 60.15 905
10/27/2009 61.40 61.52 60.90 61.09 231
10/26/2009 62.10 62.54 61.24 61.31 146
10/23/2009 62.83 62.93 61.81 62.02 1169
10/22/2009 62.13 63.00 61.89 62.89 288
10/21/2009 62.81 63.42 62.14 62.15 669
10/20/2009 63.23 63.23 62.68 62.90 558
10/19/2009 62.79 63.45 62.73 63.26 156
10/16/2009 62.62 62.87 62.47 62.74 241
10/15/2009 62.76 63.26 62.76 63.23 393
10/14/2009 62.75 63.02 62.46 62.95 258
10/13/2009 62.06 62.12 61.79 62.07 159
10/12/2009 62.37 62.54 62.08 62.30 244
10/9/2009 61.64 62.05 61.64 62.05 115
10/8/2009 61.54 61.86 61.42 61.68 261
10/7/2009 60.94 61.23 60.84 61.23 224
10/6/2009 60.67 61.18 60.56 60.99 176
10/5/2009 59.64 60.36 59.47 60.19 552
10/2/2009 59.06 59.65 59.04 59.41 223
10/1/2009 60.72 60.74 59.54 59.56 93
9/30/2009 61.11 61.11 60.20 60.86 134
9/29/2009 61.29 61.37 60.87 60.95 216
9/28/2009 60.65 61.36 60.62 61.22 165
9/25/2009 60.65 60.76 60.19 60.46 151
9/24/2009 61.29 61.38 60.48 60.74 180
9/23/2009 61.72 62.10 61.15 61.15 156
9/22/2009 61.97 62.01 61.73 61.87 371
9/21/2009 61.43 61.72 61.30 61.54 1497
9/18/2009 62.04 62.04 61.71 61.94 604
9/17/2009 61.66 61.98 61.47 61.67 178
9/16/2009 60.98 61.70 60.91 61.67 167
9/15/2009 60.85 60.98 60.46 60.95 161
9/11/2009 60.70 60.97 60.42 60.58 128
9/10/2009 60.03 60.57 59.85 60.57 160
9/9/2009 59.68 60.12 59.44 59.87 163
9/8/2009 59.50 59.56 59.23 59.54 184
9/4/2009 58.45 59.00 58.40 59.00 210
9/3/2009 58.32 58.42 57.87 58.42 221
9/2/2009 57.94 58.19 57.76 57.96 345
9/1/2009 58.90 59.49 57.95 58.09 355
8/31/2009 58.88 59.03 58.62 59.03 178
8/28/2009 59.95 59.95 59.07 59.32 191
8/27/2009 59.37 59.54 58.76 59.43 275
8/26/2009 59.07 59.50 59.02 59.40 290
8/25/2009 59.58 59.84 59.25 59.32 506
8/24/2009 59.66 59.79 59.13 59.27 622
8/21/2009 58.97 59.47 58.81 59.33 161
8/20/2009 58.07 58.61 57.95 58.49 162
8/19/2009 57.05 58.15 57.05 58.03 255
8/18/2009 57.05 57.70 57.05 57.54 319
8/17/2009 57.28 57.40 57.00 57.05 327
8/14/2009 58.78 58.78 57.80 58.19 1433
8/13/2009 58.68 58.68 58.22 58.67 256
8/12/2009 57.94 58.73 57.94 58.43 324
8/11/2009 58.35 58.41 57.83 57.97 132
8/10/2009 58.37 58.51 58.15 58.51 197
8/7/2009 58.39 58.92 58.00 58.62 183
8/6/2009 58.47 58.55 57.56 57.82 326
8/5/2009 58.47 58.47 57.79 58.23 249
8/4/2009 58.06 58.55 58.06 58.47 360
8/3/2009 58.13 58.38 57.79 58.32 289
7/31/2009 57.65 58.03 57.50 57.62 300
7/30/2009 57.74 58.25 57.74 57.77 373
7/29/2009 56.97 57.25 56.82 57.10 189
7/28/2009 56.93 57.40 56.69 57.27 340
7/27/2009 57.25 57.46 56.97 57.40 210
7/24/2009 56.98 57.29 56.61 57.29 568
7/23/2009 56.09 57.29 56.09 57.10 246
7/22/2009 55.95 56.49 55.90 56.15 304
7/21/2009 56.62 56.62 55.75 56.36 291
7/20/2009 56.04 56.38 55.75 56.26 242
7/17/2009 55.66 55.76 55.37 55.76 138
7/16/2009 54.86 55.78 54.85 55.60 179
7/15/2009 54.12 55.01 54.11 54.97 274
7/14/2009 53.26 53.43 52.99 53.41 291
7/13/2009 52.14 53.09 51.95 53.09 142
7/10/2009 51.86 52.30 51.72 52.01 118
7/9/2009 52.33 52.41 51.98 52.13 175
7/8/2009 52.27 52.27 51.45 52.02 331
7/7/2009 52.63 52.63 51.84 51.84 156
7/6/2009 52.02 52.66 51.85 52.66 121
7/2/2009 53.20 53.20 52.37 52.41 323
7/1/2009 53.61 54.19 53.61 53.81 348
6/30/2009 53.92 54.02 53.18 53.48 430
6/29/2009 53.61 53.95 53.32 53.91 208
6/26/2009 53.37 53.56 53.12 53.37 119
Marketplace
Trading Center