Home > Quotes > JKD > Historical Prices

iShares Morningstar Large Core Index Fund Historical Stock Prices

(ETF)
JKD 
$98.66
*  
0.72
  negative  
0.72%
Get JKD Alerts
*Delayed - data as of May 22, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  99  100  98.381  98.66 11,201
05/21/2013 99.24 99.574 99.04 99.38 26,113
05/20/2013 99.13 99.448 98.97 98.97 20,616
05/17/2013 98.53 99.2 98.4772 99.14 13,828
05/16/2013 98.53 98.709 98.11 98.25 14,949
05/15/2013 97.97 99 97.97 98.66 10,172
05/14/2013 97.2 98.2 97.2 98.17 20,732
05/13/2013 96.83 97.209 96.7 96.96 17,946
05/10/2013 96.67 96.8859 96.5451 96.8859 10,152
05/09/2013 96.84 96.965 96.5 96.53 17,762
05/08/2013 96.37 96.77 96.28 96.704 7,287
05/07/2013 96.196 96.5068 96.148 96.47 7,148
05/06/2013 96.01 96.15 95.82 96.01 19,994
05/03/2013 95.74 96.2 95.74 95.88 8,298
05/02/2013 94.52 95.04 94.4 95.02 8,041
05/01/2013 94.67 94.785 94.221 94.239 10,465
04/30/2013 94.388 94.7899 94.388 94.6201 2,143
04/29/2013 94.63 95.02 94.55 94.84 11,129
04/26/2013 94.62 94.65 94.161 94.52 11,609
04/25/2013 94.34 94.87 94.29 94.5199 3,317
04/24/2013 94.43 94.47 94.16 94.18 16,662
04/23/2013 94.11 94.52 94.1 94.487 17,196
04/22/2013 93.46 93.969 93.139 93.89 16,907
04/19/2013 92.49 93.08 92.49 92.9001 39,014
04/18/2013 92.4 92.5099 91.48 91.676 6,370
04/17/2013 92.87 92.87 92.064 92.522 8,968
04/16/2013 92.67 93.29 92.38 93.29 16,205
04/15/2013 93.45 93.5401 92.06 92.06 5,098
04/12/2013 93.71 94.03 93.5927 93.919 4,200
04/11/2013 93.92 94.3 93.852 94.0699 11,373
04/10/2013 93.27 93.9599 93.27 93.9 25,015
04/09/2013 92.6501 93.258 92.6501 92.9725 4,180
04/08/2013 92.01 92.536 91.826 92.536 7,666
04/05/2013 91.44 92.11 91.36 92.11 10,202
04/04/2013 92.0101 92.3099 91.88 92.3069 16,058
04/03/2013 92.39 92.39 91.706 91.906 6,945
04/02/2013 92.18 92.6399 92.18 92.498 25,245
04/01/2013 92.04 92.2099 91.651 91.84 10,396
03/28/2013 91.67 92.13 91.5801 92.08 10,717
03/27/2013 91.4299 91.6999 91.3865 91.59 21,568
03/26/2013 91.27 91.5001 91.27 91.5001 9,269
03/25/2013 91.26 91.4082 90.5099 90.749 8,698
03/22/2013 91.11 91.468 91.11 91.3 6,880
03/21/2013 90.99 91.11 90.82 90.8477 28,280
03/20/2013 91.3 91.41 91.18 91.328 15,284
03/19/2013 91.1 91.16 90.41 90.82 13,692
03/18/2013 90.64 91.29 90.58 90.9108 14,479
03/15/2013 91.5 91.549 91.2201 91.47 6,892
03/14/2013 91.41 91.4899 91.3535 91.489 6,838
03/13/2013 91.08 91.1825 90.82 91.1125 12,224
03/12/2013 91.09 91.14 90.7622 90.89 6,068
03/11/2013 90.71 91.1199 90.71 90.9608 9,284
03/08/2013 90.73 90.8899 90.489 90.772 15,950
03/07/2013 90.4 90.46 90.28 90.44 7,365
03/06/2013 90.5 90.5199 90.1601 90.18 5,868
03/05/2013 89.97 90.45 89.9299 90.22 20,838
03/04/2013 88.75 89.3999 88.75 89.3742 7,324
03/01/2013 88.35 89.1699 88.14 89.084 7,386
02/28/2013 88.7599 89.1901 88.63 88.63 26,588
02/27/2013 87.5 88.61 87.46 88.61 2,399
02/26/2013 87.39 87.6999 87.29 87.6999 7,166
02/25/2013 89.03 89.18 87.33 87.37 6,338
02/22/2013 88.26 88.62 88.18 88.61 9,581
02/21/2013 88.2 88.2 87.81 88.1 9,047
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.