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
5/24/2011 74.46 74.46 74.08 74.30 175
5/23/2011 74.10 74.34 74.05 74.24 279
5/20/2011 75.49 75.49 75.04 75.34 35
5/19/2011 75.70 75.74 75.35 75.35 34
5/18/2011 74.94 75.44 74.94 75.44 153
5/17/2011 74.72 75.01 74.63 74.94 364
5/16/2011 75.01 75.53 75.01 75.35 146
5/13/2011 75.85 75.94 75.17 75.35 141
5/12/2011 75.30 76.01 75.07 75.93 130
5/11/2011 75.99 76.01 75.28 75.58 106
5/10/2011 75.84 76.26 75.84 76.14 169
5/9/2011 75.34 75.73 75.28 75.62 220
5/6/2011 75.84 76.05 75.21 75.30 245
5/5/2011 75.28 75.63 74.73 75.00 262
5/4/2011 76.27 76.32 75.49 75.67 62
5/3/2011 76.16 76.49 76.01 76.30 230
5/2/2011 76.57 76.63 76.26 76.36 63
4/29/2011 76.11 76.40 76.11 76.33 280
4/28/2011 75.55 76.07 75.55 76.07 173
4/27/2011 75.14 75.58 75.08 75.58 99
4/26/2011 74.60 75.19 74.59 75.10 92
4/25/2011 74.47 74.47 74.18 74.34 117
4/21/2011 74.49 74.50 74.29 74.44 117
4/20/2011 74.29 74.53 74.14 74.26 230
4/19/2011 73.31 73.61 73.14 73.61 77
4/18/2011 73.09 73.25 72.74 73.10 225
4/15/2011 73.80 74.03 73.68 73.85 141
4/14/2011 73.19 73.71 72.98 73.65 339
4/13/2011 74.04 74.04 73.39 73.64 90
4/12/2011 73.64 73.90 73.49 73.63 58
4/11/2011 74.16 74.37 73.93 74.00 175
4/8/2011 74.75 74.75 73.76 73.98 95
4/7/2011 74.37 74.55 73.97 74.29 158
4/6/2011 74.74 74.74 74.31 74.49 56
4/5/2011 74.16 74.57 74.14 74.29 110
4/4/2011 74.35 74.40 74.18 74.18 73
4/1/2011 74.19 74.54 74.07 74.21 65
3/31/2011 73.78 74.07 73.78 73.89 114
3/30/2011 73.85 74.18 73.72 74.11 403
3/29/2011 72.98 73.54 72.89 73.54 56
3/28/2011 73.53 73.53 73.29 73.35 24
3/25/2011 73.38 73.60 73.17 73.40 527
3/24/2011 73.29 73.53 73.10 73.40 92
3/23/2011 72.51 72.98 72.37 72.98 223
3/22/2011 72.94 73.03 72.65 72.68 67
3/21/2011 72.87 73.45 72.87 73.06 64
3/18/2011 72.49 72.51 71.82 72.02 108
3/17/2011 71.76 71.86 70.98 71.66 280
3/16/2011 71.87 71.87 70.39 70.80 339
3/15/2011 70.92 72.45 70.83 72.44 245
3/14/2011 72.80 73.01 72.42 72.81 36
3/11/2011 72.68 73.70 72.68 73.47 133
3/10/2011 73.51 73.53 72.97 72.97 210
3/9/2011 74.14 74.44 73.97 74.26 65
3/8/2011 73.48 74.40 73.48 74.33 93
3/7/2011 74.20 74.40 73.14 73.49 134
3/4/2011 74.67 74.67 73.55 73.98 137
3/3/2011 73.87 74.71 73.87 74.71 81
3/2/2011 73.07 73.51 73.04 73.26 72
3/1/2011 74.71 74.71 73.30 73.34 145
2/28/2011 74.16 74.48 74.08 74.22 93
2/25/2011 73.70 73.95 73.61 73.88 668
2/24/2011 72.91 73.31 72.55 73.12 141
2/23/2011 73.67 73.72 72.73 73.25 173
2/22/2011 74.39 74.73 73.54 73.54 122
2/18/2011 75.29 75.35 75.06 75.35 73
2/17/2011 74.83 75.30 74.83 75.23 192
2/16/2011 74.90 75.07 74.77 75.07 128
2/15/2011 74.64 74.81 74.55 74.71 117
2/14/2011 74.80 74.85 74.70 74.85 81
2/11/2011 73.92 74.85 73.92 74.75 59
2/10/2011 73.93 74.25 73.79 74.25 109
2/9/2011 74.37 74.40 73.92 74.27 106
2/8/2011 73.94 74.43 73.91 74.43 362
2/7/2011 73.75 74.07 73.59 73.94 39
2/4/2011 73.38 73.47 73.09 73.47 89
2/3/2011 73.03 73.42 72.95 73.42 67
2/2/2011 73.06 73.31 73.06 73.19 50
2/1/2011 72.62 73.42 72.62 73.29 110
1/31/2011 72.02 72.23 71.87 72.20 70
1/28/2011 73.02 73.17 71.78 71.78 193
1/27/2011 72.98 72.98 72.80 72.92 239
1/26/2011 73.00 73.12 72.84 72.91 368
1/25/2011 72.79 72.79 72.30 72.64 168
1/24/2011 72.49 72.95 72.49 72.93 188
1/21/2011 72.82 72.82 72.46 72.57 247
1/20/2011 72.02 72.34 71.78 72.15 166
1/19/2011 72.72 72.72 71.92 72.02 349
1/18/2011 72.72 72.76 72.44 72.66 968
1/14/2011 72.02 72.53 71.92 72.46 410
1/13/2011 72.13 72.19 71.92 72.02 3147
1/12/2011 71.90 72.19 71.78 72.05 297
1/11/2011 71.47 71.59 71.31 71.37 647
1/10/2011 70.93 71.23 70.76 71.23 201
1/7/2011 71.57 71.58 70.88 71.19 154
1/6/2011 71.78 71.78 71.30 71.50 104
1/5/2011 71.16 71.82 71.16 71.76 65
1/4/2011 71.52 71.52 70.97 71.29 103
1/3/2011 71.38 71.68 71.29 71.37 220
12/31/2010 70.44 70.81 70.44 70.70 84
Marketplace
Trading Center