ISHARES MORNINGSTAR LARGE CORE $99.14

up +0.89


17/5/2013 04:17 PM  |  NYSEARCA : JKD  |  Industries :
Type:

JKD historical data

Date Open High Low Close Volume
8/4/2010 64.41 64.61 64.21 64.56 56
8/3/2010 64.20 64.32 64.01 64.11 124
8/2/2010 64.23 64.56 63.94 64.50 110
7/30/2010 62.50 63.43 62.40 63.17 277
7/29/2010 63.83 63.83 62.62 63.10 84
7/28/2010 63.68 63.70 63.31 63.39 105
7/27/2010 64.20 64.20 63.68 63.83 94
7/26/2010 63.31 63.92 63.27 63.92 128
7/23/2010 62.62 63.28 62.53 63.21 60
7/22/2010 62.01 63.02 62.01 62.77 115
7/21/2010 62.67 62.67 61.23 61.43 104
7/20/2010 60.82 62.32 60.74 62.31 124
7/19/2010 61.64 61.84 61.26 61.75 154
7/16/2010 62.80 62.88 61.45 61.49 107
7/15/2010 63.11 63.35 62.49 63.35 101
7/14/2010 62.92 63.32 62.81 63.08 243
7/13/2010 62.77 63.44 62.77 63.23 254
7/12/2010 61.84 62.19 61.66 62.14 83
7/9/2010 61.70 62.13 61.64 62.13 82
7/8/2010 61.55 61.74 61.16 61.72 153
7/7/2010 59.19 61.20 59.19 61.14 51
7/6/2010 59.69 59.95 58.67 59.13 117
7/2/2010 59.50 59.50 58.67 58.90 116
7/1/2010 59.35 59.49 58.48 59.21 382
6/30/2010 59.86 60.30 59.27 59.37 183
6/29/2010 60.88 61.00 59.70 60.06 227
6/28/2010 61.91 62.10 61.68 61.83 144
6/25/2010 61.92 62.18 61.45 61.88 89
6/24/2010 62.45 62.45 61.68 61.68 185
6/23/2010 62.69 63.16 62.42 62.90 93
6/22/2010 64.13 64.24 63.05 63.05 111
6/21/2010 64.98 64.98 63.91 64.08 53
6/18/2010 64.23 64.42 64.11 64.18 100
6/17/2010 63.72 64.26 63.67 64.26 93
6/16/2010 63.82 64.32 63.80 64.10 258
6/15/2010 63.46 64.25 63.28 64.25 88
6/14/2010 63.21 63.64 63.04 63.07 227
6/11/2010 62.05 62.78 62.05 62.78 348
6/10/2010 62.00 62.68 61.98 62.68 126
6/9/2010 61.60 62.14 60.83 60.83 172
6/8/2010 60.71 61.37 60.31 61.37 205
6/7/2010 61.63 61.81 60.84 60.87 331
6/4/2010 62.55 62.59 61.25 61.41 171
6/3/2010 63.56 63.67 63.00 63.55 141
6/2/2010 61.94 63.26 61.94 63.26 82
6/1/2010 62.02 62.90 61.90 61.90 528
5/28/2010 63.43 63.43 62.54 62.86 201
5/27/2010 62.64 63.28 62.63 63.28 132
5/26/2010 62.30 62.80 61.53 61.63 452
5/25/2010 60.63 62.10 60.39 62.10 286
5/24/2010 62.85 63.01 62.12 62.12 207
5/21/2010 61.24 63.09 60.86 62.83 679
5/20/2010 63.31 63.48 62.30 62.30 432
5/19/2010 64.67 64.96 63.83 64.56 359
5/18/2010 66.15 66.29 64.85 65.05 429
5/17/2010 65.80 65.95 64.68 65.70 338
5/14/2010 66.28 66.28 65.18 65.67 143
5/13/2010 67.48 67.66 66.81 66.81 204
5/12/2010 66.89 67.69 66.77 67.58 495
5/11/2010 65.97 67.36 65.97 66.66 145
5/10/2010 65.16 66.93 65.16 66.67 460
5/7/2010 64.51 65.21 63.24 64.17 796
5/6/2010 66.79 67.06 25.91 64.93 1186
5/5/2010 67.10 67.43 66.82 67.15 221
5/4/2010 68.29 68.29 67.33 67.57 158
5/3/2010 68.28 69.17 68.28 68.99 113
4/30/2010 69.02 69.02 68.20 68.21 124
4/29/2010 68.79 69.15 68.71 68.98 210
4/28/2010 68.24 68.55 67.80 68.19 305
4/27/2010 69.14 69.42 67.89 67.91 240
4/26/2010 69.61 69.92 69.50 69.55 226
4/23/2010 69.21 69.67 69.05 69.67 378
4/22/2010 68.69 69.37 68.31 69.34 138
4/21/2010 69.15 69.21 68.77 69.09 88
4/20/2010 69.12 69.27 68.95 69.20 105
4/19/2010 68.38 68.85 68.15 68.85 152
4/16/2010 68.95 69.15 68.21 68.64 443
4/15/2010 68.96 69.24 68.96 69.21 342
4/14/2010 68.54 69.09 68.54 69.09 149
4/13/2010 68.19 68.46 67.99 68.37 117
4/12/2010 68.30 68.41 68.30 68.34 90
4/9/2010 67.89 68.25 67.89 68.25 113
4/8/2010 67.41 67.91 67.41 67.88 30
4/7/2010 67.92 68.02 67.52 67.64 139
4/6/2010 67.84 68.20 67.84 68.09 85
4/5/2010 67.91 68.15 67.70 68.10 133
4/1/2010 67.61 67.80 67.49 67.68 81
3/31/2010 67.11 67.40 67.00 67.11 135
3/30/2010 67.22 67.43 67.16 67.34 116
3/29/2010 67.14 67.26 67.06 67.20 162
3/26/2010 66.97 67.19 66.70 66.84 96
3/25/2010 67.27 67.54 66.88 66.90 144
3/24/2010 67.43 67.44 67.14 67.14 64
3/23/2010 67.23 67.69 67.10 67.69 68
3/22/2010 66.34 67.19 66.34 67.07 201
3/19/2010 67.07 67.14 66.53 66.76 110
3/18/2010 66.80 67.02 66.67 66.97 149
3/17/2010 66.72 67.10 66.72 66.95 97
3/16/2010 66.27 66.65 66.23 66.65 139
3/15/2010 66.00 66.12 65.83 66.09 77
Marketplace
Trading Center