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
8/29/2012 80.81 81.06 80.73 80.96 54
8/28/2012 80.72 81.00 80.64 80.87 41
8/27/2012 80.85 81.16 80.83 80.83 186
8/24/2012 80.20 80.90 80.20 80.85 401
8/23/2012 80.65 80.65 80.24 80.30 122
8/22/2012 80.65 80.87 80.59 80.78 164
8/21/2012 81.13 81.51 80.79 80.81 180
8/20/2012 81.11 81.11 80.85 81.05 248
8/17/2012 81.14 81.17 81.03 81.14 171
8/16/2012 80.52 81.16 80.50 80.97 165
8/15/2012 80.18 80.42 80.18 80.29 216
8/14/2012 80.33 80.33 80.05 80.07 312
8/13/2012 79.94 80.06 79.70 79.99 118
8/10/2012 79.85 80.00 79.75 80.00 34
8/9/2012 79.84 80.14 79.82 80.01 81
8/8/2012 79.74 80.04 79.61 79.97 343
8/7/2012 79.94 80.11 79.86 79.86 92
8/6/2012 79.70 79.87 79.58 79.58 150
8/3/2012 79.25 79.61 79.25 79.48 87
8/2/2012 78.09 78.43 77.56 78.08 285
8/1/2012 79.22 79.22 78.63 78.65 174
7/31/2012 79.15 79.20 78.84 78.84 96
7/30/2012 79.22 79.49 79.09 79.18 217
7/27/2012 78.35 79.46 78.35 79.45 287
7/26/2012 77.92 78.09 77.80 77.97 190
7/25/2012 76.96 77.07 76.50 76.75 71
7/24/2012 77.11 77.14 76.11 76.54 269
7/23/2012 77.06 77.19 76.91 77.08 161
7/20/2012 78.53 78.53 78.04 78.04 173
7/19/2012 78.95 79.09 78.73 78.83 64
7/18/2012 78.22 79.00 78.22 78.93 37
7/17/2012 78.04 78.46 77.69 78.46 30
7/16/2012 77.65 77.91 77.58 77.79 430
7/13/2012 77.20 78.03 77.20 78.01 392
7/12/2012 76.53 76.94 76.23 76.84 52
7/11/2012 77.03 77.12 76.79 76.88 124
7/10/2012 77.80 77.91 76.83 76.92 40
7/9/2012 77.39 77.48 77.20 77.43 113
7/6/2012 77.42 77.60 77.22 77.50 155
7/5/2012 78.00 78.30 78.00 78.01 158
7/3/2012 78.04 78.28 78.04 78.23 19
7/2/2012 78.03 78.06 77.67 78.05 39
6/29/2012 77.49 77.77 77.26 77.70 100
6/28/2012 75.82 75.82 75.36 75.69 52
6/27/2012 75.88 76.38 75.88 76.37 148
6/26/2012 75.64 75.93 75.30 75.81 247
6/25/2012 75.86 75.86 75.24 75.50 93
6/22/2012 76.47 76.62 76.19 76.62 116
6/21/2012 77.45 77.51 76.26 76.26 30
6/20/2012 77.49 77.49 76.89 77.37 94
6/19/2012 77.17 77.84 77.14 77.61 375
6/18/2012 77.29 77.29 77.06 77.15 140
6/15/2012 76.62 76.95 76.57 76.77 506
6/14/2012 75.57 76.46 75.55 76.28 155
6/13/2012 75.65 75.96 75.31 75.34 214
6/12/2012 75.34 75.85 74.99 75.85 95
6/11/2012 76.41 76.51 75.23 75.25 70
6/8/2012 75.11 75.82 74.92 75.82 70
6/7/2012 75.85 75.95 75.15 75.15 56
6/6/2012 73.92 74.78 73.92 74.69 343
6/5/2012 72.98 73.45 72.98 73.42 72
6/4/2012 73.23 73.32 72.62 73.09 131
6/1/2012 73.79 73.97 73.12 73.15 239
5/31/2012 75.09 75.22 74.61 75.00 173
5/30/2012 75.55 75.55 75.11 75.29 230
5/29/2012 75.70 76.15 75.64 76.11 179
5/25/2012 75.41 75.61 75.17 75.17 234
5/24/2012 75.26 75.42 74.91 75.42 187
5/23/2012 74.78 75.14 74.00 75.14 400
5/22/2012 75.32 75.82 75.20 75.31 259
5/21/2012 74.40 75.16 74.27 75.16 49
5/18/2012 75.19 75.19 74.17 74.31 684
5/17/2012 75.85 75.87 74.85 74.85 345
5/16/2012 76.44 76.59 75.93 75.95 123
5/15/2012 76.43 76.81 76.10 76.10 180
5/14/2012 76.73 77.03 76.46 76.49 160
5/11/2012 76.95 77.92 76.95 77.36 640
5/10/2012 77.64 77.74 77.41 77.46 117
5/9/2012 77.07 77.75 76.92 77.39 390
5/8/2012 77.72 77.87 77.21 77.82 172
5/7/2012 77.93 78.39 77.93 78.34 220
5/4/2012 79.01 79.01 78.13 78.32 518
5/3/2012 79.77 79.79 79.20 79.34 150
5/2/2012 79.50 79.83 79.50 79.69 130
5/1/2012 79.30 80.20 79.27 79.80 187
4/30/2012 79.50 79.62 79.16 79.27 66
4/27/2012 79.69 79.94 79.46 79.78 360
4/26/2012 78.89 79.59 78.89 79.59 147
4/25/2012 78.79 79.12 78.79 79.04 400
4/24/2012 78.28 78.53 78.18 78.22 28
4/23/2012 78.11 78.14 77.77 78.07 184
4/20/2012 78.75 79.22 78.75 78.95 71
4/19/2012 78.86 78.99 78.04 78.35 102
4/18/2012 78.74 79.05 78.68 78.83 305
4/17/2012 78.71 79.38 78.71 79.32 140
4/16/2012 78.50 78.54 78.00 78.36 48
4/13/2012 78.59 78.59 78.03 78.03 51
4/12/2012 77.94 78.84 77.94 78.84 70
4/11/2012 77.77 78.00 77.73 77.80 72
4/10/2012 78.31 78.45 77.16 77.16 73
Marketplace
Trading Center