ISHARES MORNINGSTAR LARGE CORE $98.39

up +0.15


24/5/2013 04:24 PM  |  NYSEARCA : JKD  |  Industries :
Type:

JKD historical data

Date Open High Low Close Volume
3/14/2012 79.49 79.64 79.35 79.41 213
3/13/2012 78.31 79.42 78.31 79.42 73
3/12/2012 78.06 78.08 77.87 78.01 57
3/9/2012 77.89 78.17 77.89 77.98 122
3/8/2012 77.47 77.88 77.30 77.86 83
3/7/2012 76.63 77.05 76.59 76.97 88
3/6/2012 76.75 76.75 76.33 76.47 99
3/5/2012 77.58 77.58 77.21 77.58 125
3/2/2012 77.85 77.85 77.53 77.73 174
3/1/2012 77.75 77.97 77.75 77.88 70
2/29/2012 78.05 78.16 77.57 77.57 83
2/28/2012 77.57 77.97 77.57 77.97 59
2/27/2012 77.05 77.83 76.96 77.71 219
2/24/2012 77.45 77.58 77.36 77.41 175
2/23/2012 76.92 77.41 76.71 77.36 131
2/22/2012 77.16 77.32 76.95 76.97 86
2/21/2012 77.54 77.64 77.15 77.31 379
2/17/2012 77.40 77.60 77.29 77.54 317
2/16/2012 76.42 77.22 76.42 77.12 294
2/15/2012 76.91 76.93 76.29 76.41 317
2/14/2012 76.73 76.73 76.42 76.44 33
2/13/2012 76.92 77.07 76.73 76.97 44
2/10/2012 76.40 76.46 76.24 76.38 175
2/9/2012 76.95 77.06 76.75 76.92 106
2/8/2012 76.74 76.84 76.49 76.84 298
2/7/2012 76.29 76.76 76.17 76.66 304
2/6/2012 76.29 76.50 76.19 76.50 106
2/3/2012 76.36 76.61 76.24 76.61 339
2/2/2012 75.66 75.75 75.46 75.57 310
2/1/2012 75.38 75.89 75.32 75.58 332
1/31/2012 75.07 75.22 74.45 74.78 299
1/30/2012 74.16 74.71 74.13 74.56 229
1/27/2012 74.76 75.12 74.72 74.98 108
1/26/2012 75.82 75.82 74.84 74.95 101
1/25/2012 74.63 75.55 74.50 75.45 212
1/24/2012 74.70 75.03 74.64 75.03 336
1/23/2012 75.01 75.33 74.71 75.18 385
1/20/2012 74.64 75.00 74.59 75.00 56
1/19/2012 74.41 74.57 74.19 74.52 101
1/18/2012 73.76 74.14 73.54 74.06 115
1/17/2012 74.00 74.16 73.65 73.72 456
1/13/2012 73.10 73.36 72.81 73.31 358
1/12/2012 73.43 73.67 73.14 73.67 328
1/11/2012 73.16 73.61 73.14 73.48 516
1/10/2012 73.54 73.61 73.36 73.41 364
1/9/2012 72.88 72.88 72.53 72.84 660
1/6/2012 72.91 72.91 72.37 72.69 573
1/5/2012 72.32 72.99 72.28 72.95 6064
1/4/2012 72.22 72.74 72.17 72.63 400
1/3/2012 72.68 72.91 72.47 72.48 607
12/30/2011 71.67 71.79 71.49 71.50 143
12/29/2011 71.25 71.71 71.25 71.71 258
12/28/2011 71.90 71.90 71.03 71.08 85
12/27/2011 71.70 72.00 71.70 71.86 47
12/23/2011 71.50 71.84 71.26 71.84 80
12/22/2011 70.88 71.12 70.74 71.10 214
12/21/2011 70.95 71.07 70.49 71.05 379
12/20/2011 70.48 71.03 70.39 71.01 205
12/19/2011 69.94 70.05 68.86 68.97 413
12/16/2011 70.20 70.36 69.72 69.83 75
12/15/2011 70.15 70.18 69.73 69.74 533
12/14/2011 69.62 69.67 69.34 69.37 92
12/13/2011 70.89 71.09 69.76 69.86 257
12/12/2011 70.84 70.84 70.00 70.48 545
12/9/2011 70.62 71.67 70.62 71.63 384
12/8/2011 71.31 71.32 70.36 70.37 92
12/7/2011 71.15 72.05 71.04 71.96 102
12/6/2011 71.23 71.87 71.21 71.68 181
12/5/2011 71.75 71.79 70.95 71.23 350
12/2/2011 71.39 71.52 70.67 70.77 350
12/1/2011 70.58 71.00 70.53 70.68 164
11/30/2011 69.82 70.93 69.81 70.84 747
11/29/2011 68.01 68.44 67.88 68.26 499
11/28/2011 67.94 68.01 67.68 67.74 31
11/25/2011 66.86 66.86 66.57 66.57 25
11/23/2011 66.98 67.00 66.28 66.57 120
11/22/2011 67.76 67.97 67.41 67.54 122
11/21/2011 68.09 68.28 67.41 68.08 342
11/18/2011 69.29 69.40 68.94 69.13 115
11/17/2011 69.83 69.83 68.73 68.75 275
11/16/2011 70.29 71.00 69.81 69.81 451
11/15/2011 70.38 71.18 70.24 71.09 312
11/14/2011 70.95 70.99 70.39 70.50 857
11/11/2011 70.61 71.26 70.61 71.20 49
11/10/2011 69.86 69.95 69.41 69.72 86
11/9/2011 70.04 70.12 68.97 69.05 269
11/8/2011 70.94 71.60 70.50 71.60 254
11/7/2011 70.17 70.51 69.85 70.50 36
11/4/2011 70.08 70.24 69.67 69.98 274
11/3/2011 70.27 70.66 69.84 70.66 56
11/2/2011 69.63 69.74 69.16 69.66 483
11/1/2011 68.66 69.33 68.47 68.59 310
10/31/2011 71.38 71.50 70.50 70.50 191
10/28/2011 71.81 72.13 71.81 72.13 132
10/27/2011 71.74 72.50 71.37 72.17 473
10/26/2011 69.97 70.31 69.20 70.04 36
10/25/2011 70.08 70.08 69.19 69.19 109
10/24/2011 69.82 70.51 69.76 70.31 311
10/21/2011 69.14 69.75 69.14 69.75 327
10/20/2011 68.44 68.51 67.52 68.42 91
Marketplace
Trading Center