iShares Morningstar Large-Cap ETF Historical Stock Prices

(ETF)
JKD 
$123.21
*  
unch
unch
Get JKD Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading JKD now


Community Rating:
View:    JKD Pre-Market
 
 
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 29-APR-2015 TO 30-JUL-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  123.09  123.33  122.74  123.21 17,865
07/30/2015 122.94 123.33 122.74 123.21 17,865
07/29/2015 122.91 123.2507 122.67 123.21 14,265
07/28/2015 121.14 122.364 120.938 122.32 9,809
07/27/2015 120.95 121.03 120.55 120.7 12,241
07/24/2015 122.62 122.62 121.3639 121.52 16,945
07/23/2015 123.52 123.52 122.7134 122.8393 10,637
07/22/2015 123 123.6502 123 123.2956 15,910
07/21/2015 123.91 124.03 123.2575 123.6786 18,611
07/20/2015 124.25 124.34 123.82 124.06 49,235
07/17/2015 124.07 124.07 123.7227 123.97 18,509
07/16/2015 124.07 124.26 124.006 124.21 33,475
07/15/2015 123.33 123.6499 123.2 123.36 8,788
07/14/2015 122.932 123.42 122.932 123.32 7,333
07/13/2015 122.4 122.89 122.4 122.89 8,709
07/10/2015 121.6 121.882 121.233 121.64 12,096
07/09/2015 121.14 121.46 120.34 120.34 19,768
07/08/2015 120.66 120.9999 119.78 119.98 13,219
07/07/2015 121.11 121.6201 119.45 121.61 14,557
07/06/2015 120.18 121.11 120.18 120.87 11,596
07/02/2015 121.67 121.68 120.9 121.3 11,360
07/01/2015 121.68 121.776 120.888 121.4824 15,927
06/30/2015 121.44 121.44 120.39 120.85 13,540
06/29/2015 122.16 122.383 120.48 120.48 13,734
06/26/2015 123.39 123.61 123 123.097 7,287
06/25/2015 123.73 123.89 123.17 123.32 11,024
06/24/2015 124.17 124.46 123.4801 123.548 15,393
06/23/2015 125.38 125.38 124.79 125.07 13,893
06/22/2015 125.42 125.7 125.125 125.125 27,039
06/19/2015 124.92 125.107 124.4415 124.55 12,430
06/18/2015 124.03 125.366 124.03 125.05 10,018
06/17/2015 123.8 124.3599 123.4077 123.89 8,612
06/16/2015 122.97 123.7344 122.85 123.58 20,510
06/15/2015 122.81 123.0756 122.2001 122.9 19,708
06/12/2015 124.01 124.01 123.4958 123.71 18,437
06/11/2015 124.52 124.61 124.2101 124.32 12,448
06/10/2015 123.24 124.41 123.24 124.2415 23,144
06/09/2015 122.59 122.944 122.32 122.67 9,331
06/08/2015 123.22 123.22 122.56 122.7252 10,150
06/05/2015 123.44 123.4468 122.91 123.07 8,830
06/04/2015 124.32 124.5 123.32 123.42 38,825
06/03/2015 124.6315 125.102 124.466 124.6125 5,309
06/02/2015 124.05 124.73 124.05 124.39 20,464
06/01/2015 124.61 124.76 123.97 124.41 11,582
05/29/2015 124.99 125.007 123.88 124.32 12,004
05/28/2015 125.04 125.304 124.6564 125.11 10,049
05/27/2015 124.41 125.4403 124.28 125.22 18,722
05/26/2015 124.75 125.05 123.7 123.93 12,214
05/22/2015 125.37 125.48 124.95 124.95 13,528
05/21/2015 125.38 125.8212 125.3 125.4 12,062
05/20/2015 125.68 125.91 125.35 125.41 15,554
05/19/2015 125.69 125.9 125.29 125.62 16,986
05/18/2015 125.28 125.6999 125.19 125.57 8,515
05/15/2015 125.28 125.3199 124.993 125.3 9,359
05/14/2015 124.45 125.3445 124.45 125.14 15,359
05/13/2015 123.95 124.28 123.612 123.68 12,571
05/12/2015 123.63 123.9199 123.0426 123.74 10,813
05/11/2015 124.6 124.86 124.13 124.13 22,028
05/08/2015 123.97 124.6899 123.96 124.56 13,824
05/07/2015 122.19 123.1099 122.19 122.7914 8,156
05/06/2015 123.25 123.25 121.68 122.16 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
*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?