iShares Morningstar Large-Cap ETF Historical Stock Prices

(ETF)
JKD 
$121.29
*  
1.72
1.44%
Get JKD Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading JKD now


Community Rating:
View:    JKD After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 121.34 121.35 120.24 121.29 8,327
05/23/2016 119.55 119.86 119.545 119.57 10,099
05/20/2016 120.06 120.0831 119.549 119.82 6,717
05/19/2016 119.32 119.32 118.38 119.13 7,593
05/18/2016 119.34 120.5586 119.3101 119.7 9,685
05/17/2016 120.51 120.5899 119.396 119.67 12,106
05/16/2016 119.7 121.03 119.7 120.6131 18,540
05/13/2016 120.63 120.684 119.5 119.7 13,628
05/12/2016 121.38 121.38 120.15 120.68 11,711
05/11/2016 121.48 121.53 120.83 120.86 5,968
05/10/2016 120.49 121.617 120.49 121.59 7,453
05/09/2016 119.96 120.4149 119.96 120.19 3,514
05/06/2016 119.3 120.1606 119.2856 120.16 10,034
05/05/2016 119.99 120.2699 119.518 119.73 8,561
05/04/2016 119.68 119.9492 119.43 119.76 9,806
05/03/2016 120.65 120.864 119.81 120.5232 10,006
05/02/2016 120.99 121.6623 120.664 121.6623 7,549
04/29/2016 120.9 121.0175 119.97 120.54 14,001
04/28/2016 122.06 122.94 121.37 121.5 9,002
04/27/2016 122.47 122.978 122.14 122.66 6,407
04/26/2016 122.2 122.4799 121.8601 122.14 9,876
04/25/2016 121.66 122.06 121.3201 122.06 6,290
04/22/2016 121.79 122.181 121.6001 122.05 9,553
04/21/2016 123.06 123.06 122.21 122.4 6,761
04/20/2016 122.93 123.4799 122.6527 122.97 3,856
04/19/2016 122.28 123.028 122.28 122.62 25,201
04/18/2016 120.74 122.05 120.74 122.01 9,453
04/15/2016 121.53 121.53 121 121.18 5,977
04/14/2016 121.2 121.705 121.11 121.37 10,652
04/13/2016 120.6 121.26 120.6 121.26 15,128
04/12/2016 119.01 120.196 118.7401 120.11 7,872
04/11/2016 119.41 119.7 118.9036 118.93 26,155
04/08/2016 119.3 119.669 118.69 118.84 13,366
04/07/2016 118.99 119.34 117.9241 118.42 13,581
04/06/2016 118.62 119.81 118.37 119.81 13,003
04/05/2016 118.77 119.165 118.51 118.64 10,581
04/04/2016 119.83 119.98 119.486 119.56 107,485
04/01/2016 118.44 119.91 118.41 119.83 9,057
03/31/2016 119.31 119.57 118.9201 119.09 16,048
03/30/2016 119.37 119.81 119.19 119.37 23,625
03/29/2016 117.6 118.82 117.33 118.73 12,585
03/28/2016 117.96 118.0392 117.6326 117.6326 10,967
03/24/2016 117.34 117.79 117.21 117.79 11,660
03/23/2016 118.57 118.6799 117.9701 118.14 8,151
03/22/2016 118.86 119.6822 118.78 119.43 17,217
03/21/2016 119.02 119.6296 119.02 119.4638 7,661
03/18/2016 119.24 119.54 119.1 119.35 11,717
03/17/2016 118.11 118.86 117.693 118.66 5,197
03/16/2016 117.2 118.35 117.18 118.2 11,392
03/15/2016 116.94 117.37 116.85 117.37 7,931
03/14/2016 117.59 118.136 117.51 117.74 8,723
03/11/2016 116.94 118.06 116.94 118.03 70,527
03/10/2016 116.5 116.91 114.866 115.9215 9,128
03/09/2016 115.88 116.17 115.82 116.17 17,055
03/08/2016 115.65 116.07 115.17 115.17 9,588
03/07/2016 115.87 116.65 115.7071 116.39 14,273
03/04/2016 115.85 116.755 115.7016 116.35 11,980
03/03/2016 115.6 116.04 115.1776 116.04 20,492
03/02/2016 115.39 115.72 115.1431 115.72 6,400
03/01/2016 113.71 115.53 113.4 115.53 15,509
02/29/2016 113.69 114.428 113.07 113.07 5,881
02/26/2016 114.72 114.72 113.66 113.66 24,789
02/25/2016 112.9 113.782 112.743 113.782 14,171
02/24/2016 111.14 112.599 110.6239 112.55 6,065
02/23/2016 113.17 113.17 112.11 112.31 10,962
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?