iShares Morningstar Large-Cap $109.88

up +0.31


17/4/2014 06:40 PM  |  NYSEARCA : JKD
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKD historical data

Date Open High Low Close Volume
2/8/201173.9474.4373.9174.4336,123
2/7/201173.7574.0773.5973.943,832
2/4/201173.3873.4773.0973.478,842
2/3/201173.0373.4272.9573.426,672
2/2/201173.0673.3173.0673.194,947
2/1/201172.6273.4272.6273.2910,922
1/31/201172.0272.2371.8772.206,954
1/28/201173.0273.1771.7871.7819,237
1/27/201172.9872.9872.8072.9223,824
1/26/201173.0073.1272.8472.9136,753
1/25/201172.7972.7972.3072.6416,760
1/24/201172.4972.9572.4972.9318,723
1/21/201172.8272.8272.4672.5724,639
1/20/201172.0272.3471.7872.1516,532
1/19/201172.7272.7271.9272.0234,855
1/18/201172.7272.7672.4472.6696,794
1/14/201172.0272.5371.9272.4640,951
1/13/201172.1372.1971.9272.02314,667
1/12/201171.9072.1971.7872.0529,643
1/11/201171.4771.5971.3171.3764,629
1/10/201170.9371.2370.7671.2320,009
1/7/201171.5771.5870.8871.1915,374
1/6/201171.7871.7871.3071.5010,383
1/5/201171.1671.8271.1671.766,431
1/4/201171.5271.5270.9771.2910,224
1/3/201171.3871.6971.2971.3721,990
12/31/201070.4470.8170.4470.708,365
12/30/201070.7370.7870.5170.6711,011
12/29/201070.8370.9270.7970.829,638
12/28/201070.6070.7770.5070.698,963
12/27/201070.3370.6870.3370.6822,290
12/23/201070.5870.6270.4670.506,117
12/22/201070.7871.1570.7871.069,536
12/21/201070.4770.7670.4770.765,676
12/20/201070.4770.4870.0470.3345,796
12/17/201070.1370.3670.0670.2253,375
12/16/201069.9270.2469.7270.1717,597
12/15/201069.9670.2169.7869.7814,286
12/14/201070.0970.3169.8770.0548,046
12/13/201070.2770.2770.0070.0124,164
12/10/201069.9970.1369.8670.0714,069
12/9/201069.7969.8269.5469.7110,106
12/8/201069.4669.5269.2069.526,434
12/7/201069.9469.9469.2669.268,077
12/6/201069.3669.4369.2769.284,742
12/3/201069.2069.5069.0769.5013,239
12/2/201068.2969.3468.2969.3419,288
12/1/201068.0068.4367.9368.4219,273
11/30/201066.7867.3466.7866.9415,745
11/29/201067.0167.4466.6767.4412,792
11/26/201067.4667.7067.4667.5411,578
11/24/201067.4967.9767.4967.8615,039
11/23/201067.2167.2766.8967.0652,771
11/22/201067.7968.0167.2267.9511,155
11/19/201067.8268.0867.7868.0612,373
11/18/201067.6368.1167.6367.8512,291
11/17/201067.0867.1166.7666.957,397
11/16/201067.6467.7666.8866.896,730
11/15/201068.2768.4367.9367.936,555
11/12/201068.1768.4967.7367.889,461
11/11/201068.1368.5168.0868.503,868
11/10/201068.4168.5268.0068.509,788
11/9/201069.0769.0768.2468.2426,549
11/8/201068.6668.8968.5668.8921,501
11/5/201068.4968.9368.4968.7817,228
11/4/201068.0368.5667.9068.5645,963
11/3/201067.1967.3466.7767.1416,626
11/2/201067.0767.1566.9367.0312,291
11/1/201066.8067.1266.3066.6614,366
10/29/201066.3866.5866.3866.444,061
10/28/201066.7466.7466.2966.3934,198
10/27/201066.1766.3365.9166.335,622
10/26/201066.1966.5566.1966.534,833
10/25/201066.7267.0066.4966.4934,428
10/22/201066.3266.4666.2766.3212,690
10/21/201066.3366.7565.8966.2522,593
10/20/201065.5066.3465.5066.078,907
10/19/201065.7065.8865.1065.3234,148
10/18/201065.8666.3865.8666.357,378
10/15/201066.4366.4365.4665.869,593
10/14/201066.1666.1665.5965.698,722
10/13/201066.3366.6866.1666.2421,455
10/12/201065.4965.9165.3865.916,796
10/11/201065.7165.8465.6565.673,148
10/8/201065.3665.8265.3665.7313,476
10/7/201065.7065.7065.0465.3314,464
10/6/201065.3765.5165.3265.408,615
10/5/201064.6765.5464.6665.4616,803
10/4/201064.5964.7163.9664.1911,740
10/1/201064.8164.9064.5064.649,136
9/30/201064.9665.0964.2564.5010,606
9/29/201064.7864.8664.4864.644,978
9/28/201064.5964.9664.1664.816,280
9/27/201064.8264.8464.5964.763,353
9/24/201064.3064.9164.3064.8413,353
9/23/201064.0264.4763.9063.9021,819
9/22/201064.7864.9864.4164.525,641
9/21/201064.9765.2664.7764.913,708
9/20/201064.1865.0264.0964.9311,825
9/17/201064.3564.3563.9063.9535,490
Trading Center