iShares Morningstar Large-Cap ETF Historical Stock Prices

(ETF)
JKD 
$122.16
*  
0.55
0.45%
Get JKD Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading JKD now


Community Rating:
 
 
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 05-FEB-2015 TO 05-MAY-2015

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  121.93  123.25  121.68  122.16 31,119
05/05/2015 123.99 123.99 122.6501 122.71 9,696
05/04/2015 123.88 124.4599 123.88 124.166 10,528
05/01/2015 122.93 123.725 122.93 123.54 5,228
04/30/2015 123.392 123.5 122.2004 122.48 15,310
04/29/2015 123.93 124.01 123.21 123.73 14,223
04/28/2015 123.55 124.3212 123.11 124.25 12,296
04/27/2015 124.47 124.47 123.57 123.57 86,904
04/24/2015 123.93 124.333 123.7499 124.24 16,935
04/23/2015 123.15 123.89 123.05 123.53 29,006
04/22/2015 123.21 123.802 122.75 123.64 16,780
04/21/2015 123.47 123.57 122.72 122.92 36,538
04/20/2015 122.22 123.172 122.22 122.94 10,333
04/17/2015 122.44 122.44 121.19 121.79 22,439
04/16/2015 123.05 123.4457 122.754 123.12 92,789
04/15/2015 122.96 123.374 122.8384 122.9701 241,026
04/14/2015 122.5 122.87 122.14 122.65 18,062
04/13/2015 123.05 123.5228 122.6235 122.71 63,255
04/10/2015 122.84 123.324 122.84 123.2 21,646
04/09/2015 122.07 122.84 121.8 122.79 62,332
04/08/2015 121.82 122.4399 121.54 122.07 28,899
04/07/2015 122.13 122.5 121.85 121.85 56,497
04/06/2015 120.51 122.4 120.51 122.0993 31,691
04/02/2015 120.78 121.4 120.58 121.19 14,141
04/01/2015 121.31 121.31 119.9392 120.58 85,930
03/31/2015 121.79 122.149 121.24 121.34 16,448
03/30/2015 121.68 122.471 121.68 122.31 47,040
03/27/2015 120.43 120.978 120.289 120.85 14,728
03/26/2015 120.34 121.166 120.02 120.51 20,786
03/25/2015 122.96 123.035 120.85 120.85 16,389
03/24/2015 123.89 124.22 123.21 123.21 13,563
03/23/2015 124.1 124.5 124.008 124.008 11,223
03/20/2015 123.66 124.36 123.6001 124.228 12,512
03/19/2015 123.34 123.54 123.01 123.11 11,306
03/18/2015 122.06 123.97 121.53 123.56 21,839
03/17/2015 122.53 122.53 121.8792 122.23 20,003
03/16/2015 121.81 122.965 121.81 122.96 16,699
03/13/2015 121.69 121.69 120.5401 121.22 20,997
03/12/2015 120.66 121.8 120.66 121.74 10,722
03/11/2015 120.95 121 120.32 120.35 21,862
03/10/2015 121.87 121.87 120.7801 120.79 17,506
03/09/2015 121.79 122.82 121.79 122.8 12,878
03/06/2015 123.48 123.56 121.73 121.96 43,668
03/05/2015 124.04 124.1499 123.5901 124.06 20,724
03/04/2015 124.04 124.04 123.25 123.87 30,304
03/03/2015 124.87 124.9 123.881 124.3999 21,008
03/02/2015 124.53 125.27 124.53 125.1825 27,037
02/27/2015 124.79 124.86 124.48 124.48 12,309
02/26/2015 124.9 125 124.52 124.79 19,737
02/25/2015 125.127 125.1524 124.6401 124.95 39,105
02/24/2015 124.57 125.2399 124.4622 125.13 28,827
02/23/2015 124.37 124.65 124.22 124.65 30,605
02/20/2015 123.48 124.58 123.02 124.58 22,595
02/19/2015 123.71 123.98 123.471 123.6 13,931
02/18/2015 123.6 124 123.4201 123.95 50,512
02/17/2015 123.42 123.76 123.04 123.63 19,871
02/13/2015 123.29 123.4853 123.04 123.43 257,968
02/12/2015 122.89 123.3199 122.61 123.12 37,026
02/11/2015 122.47 122.63 121.9564 122.63 22,366
02/10/2015 121.89 122.47 121.263 122.205 24,279
02/09/2015 121.38 121.61 120.8501 121.13 39,303
02/06/2015 122.46 122.84 121.6098 121.8515 21,916
02/05/2015 121.6 122.29 121.551 122.15 23,755
*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?