ISHARES MORNINGSTAR LARGE CORE $98.66

down -0.72


22/5/2013 04:22 PM  |  NYSEARCA : JKD  |  Industries :
Type:

JKD historical data

Date Open High Low Close Volume
10/17/2011 68.31 68.31 67.32 67.35 41
10/14/2011 68.38 68.59 67.92 68.59 67
10/13/2011 67.58 67.59 67.11 67.59 48
10/12/2011 68.14 68.54 68.14 68.29 103
10/11/2011 67.03 67.50 66.92 67.21 383
10/10/2011 66.60 67.24 66.60 67.24 59
10/7/2011 65.98 66.10 65.40 65.40 103
10/6/2011 64.37 65.52 64.37 65.47 110
10/5/2011 63.77 64.37 63.51 64.37 465
10/4/2011 61.62 63.62 61.06 63.61 176
10/3/2011 63.76 64.41 62.39 62.39 308
9/30/2011 64.74 65.25 64.17 64.17 112
9/29/2011 66.27 66.40 64.73 65.46 78
9/28/2011 66.48 66.74 65.63 65.82 96
9/27/2011 66.73 67.25 66.60 66.63 116
9/26/2011 64.60 65.43 64.20 65.43 94
9/23/2011 63.62 64.55 63.61 64.36 190
9/22/2011 64.45 64.63 63.39 64.05 141
9/21/2011 67.98 68.08 65.95 65.95 109
9/20/2011 67.90 68.78 67.82 67.95 53
9/19/2011 67.47 67.93 67.11 67.93 160
9/16/2011 68.36 68.65 68.03 68.49 99
9/15/2011 67.48 68.04 67.08 68.04 153
9/14/2011 66.22 67.63 65.37 66.95 81
9/13/2011 65.59 66.08 65.57 65.94 62
9/12/2011 64.63 65.29 64.00 65.29 65
9/9/2011 66.03 66.18 64.64 65.05 75
9/8/2011 67.07 67.52 66.77 66.77 80
9/7/2011 66.80 67.52 66.59 67.32 20
9/6/2011 64.65 65.83 64.52 65.83 89
9/2/2011 66.78 66.93 66.59 66.63 17
9/1/2011 68.76 68.96 67.91 67.91 38
8/31/2011 68.87 69.24 68.49 68.64 121
8/30/2011 67.96 68.69 67.58 68.35 134
8/29/2011 67.32 68.17 67.32 68.17 49
8/26/2011 65.39 66.59 64.44 66.45 70
8/25/2011 66.94 67.09 65.59 65.75 95
8/24/2011 66.04 66.51 65.46 66.51 45
8/23/2011 63.93 65.42 63.83 65.23 34
8/22/2011 64.99 64.99 63.48 63.57 73
8/19/2011 63.60 65.15 63.60 63.66 81
8/18/2011 65.33 65.33 63.92 64.53 504
8/17/2011 67.37 67.66 66.78 67.05 60
8/16/2011 66.61 67.31 66.23 66.84 1353
8/15/2011 66.43 67.27 66.43 67.27 264
8/12/2011 65.96 66.47 65.60 65.95 433
8/11/2011 63.13 66.25 63.12 65.34 338
8/10/2011 64.65 64.65 62.63 62.63 212
8/9/2011 64.10 65.50 61.99 65.50 493
8/8/2011 65.02 66.12 63.00 63.58 888
8/5/2011 67.76 67.95 65.52 67.11 676
8/4/2011 68.91 69.06 67.00 67.15 453
8/3/2011 69.63 70.25 68.85 70.19 245
8/2/2011 71.24 71.42 69.82 69.82 582
8/1/2011 72.83 72.83 70.91 71.70 121
7/29/2011 71.73 72.53 71.50 72.00 126
7/28/2011 72.61 73.26 72.30 72.30 191
7/27/2011 73.41 73.41 72.50 72.66 292
7/26/2011 74.20 74.20 73.69 73.87 343
7/25/2011 73.97 74.46 73.86 74.15 320
7/22/2011 74.78 74.78 74.43 74.65 129
7/21/2011 74.24 74.99 74.24 74.91 113
7/20/2011 73.92 74.11 73.83 73.89 90
7/19/2011 73.04 73.89 73.04 73.81 153
7/18/2011 72.88 73.02 72.27 72.44 177
7/15/2011 73.41 73.41 72.88 73.24 63
7/14/2011 73.64 73.90 73.06 73.20 115
7/13/2011 73.54 74.19 73.35 73.42 408
7/12/2011 73.44 73.89 73.37 73.46 127
7/11/2011 74.02 74.02 73.59 73.59 24
7/8/2011 74.71 74.92 74.55 74.92 319
7/7/2011 75.36 75.63 75.23 75.57 60
7/6/2011 74.33 74.75 74.33 74.71 69
7/5/2011 74.74 74.75 74.50 74.60 227
7/1/2011 73.85 74.83 73.85 74.74 45
6/30/2011 73.38 73.78 73.26 73.63 209
6/29/2011 72.97 73.24 72.77 73.05 44
6/28/2011 72.12 72.55 72.06 72.54 430
6/27/2011 71.30 72.14 71.28 71.82 144
6/24/2011 71.91 71.91 71.24 71.35 62
6/23/2011 71.41 71.88 71.00 71.64 126
6/22/2011 72.82 73.13 72.82 72.90 38
6/21/2011 72.77 73.25 72.52 73.17 510
6/20/2011 71.73 72.48 71.73 72.45 80
6/17/2011 72.26 72.40 71.88 72.06 134
6/16/2011 71.48 71.93 71.22 71.66 59
6/15/2011 72.04 72.14 71.28 71.48 141
6/14/2011 72.39 72.84 72.39 72.58 81
6/10/2011 72.34 72.34 71.50 71.71 298
6/9/2011 72.13 72.93 71.99 72.64 154
6/8/2011 72.16 72.33 71.89 71.98 170
6/7/2011 72.74 72.89 72.20 72.20 653
6/6/2011 72.90 72.94 72.32 72.41 145
6/3/2011 72.83 73.54 72.75 73.11 657
6/2/2011 73.89 73.96 73.53 73.95 60
6/1/2011 75.49 75.49 74.14 74.16 31
5/31/2011 75.73 75.73 75.25 75.39 68
5/27/2011 74.81 75.15 74.81 74.95 78
5/26/2011 74.17 74.72 74.11 74.56 32
5/25/2011 73.82 74.41 73.82 74.41 110
Marketplace
Trading Center