iShares Trust Morningstar L V I Historical Stock Prices

(ETF)
JKF 
$86.99
*  
0.19
0.22%
Get JKF Alerts
*Delayed - data as of Dec. 26, 2014 12:11 ET  -  Find a broker to begin trading JKF now


Community Rating:
View:    JKF Real Time
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12:11  86.58  87.0007  86.99  86.99 1,751
12/24/2014 86.61 86.8 86.61 86.8 1,919
12/23/2014 87.06 87.48 87.01 87.23 15,385
12/22/2014 86.42 86.77 86.3601 86.76 7,305
12/19/2014 85.78 86.63 85.78 86.63 4,679
12/18/2014 85.25 85.86 84.74 85.86 7,319
12/17/2014 82.15 83.632 82.15 83.632 13,683
12/16/2014 82.809 83.83 82.29 82.29 4,565
12/15/2014 83.454 83.454 82.14 82.35 6,992
12/12/2014 84.07 84.23 83.1407 83.1407 12,040
12/11/2014 84.56 85.58 84.56 84.604 4,310
12/10/2014 84.886 84.96 84.314 84.49 6,586
12/09/2014 85.15 85.6899 85.15 85.67 12,072
12/08/2014 86.49 86.7 85.9201 86.2224 6,422
12/05/2014 86.9 87.11 86.86 86.86 6,503
12/04/2014 86.72 86.806 86.3064 86.66 3,580
12/03/2014 86.53 86.99 86.53 86.98 4,308
12/02/2014 85.8 86.56 85.8 86.526 2,736
12/01/2014 85.85 85.937 85.63 85.91 3,290
11/28/2014 86.31 86.33 85.93 85.93 1,758
11/26/2014 86.58 86.7246 86.4899 86.6999 5,663
11/25/2014 86.5178 86.628 86.37 86.6189 2,472
11/24/2014 86.97 86.97 86.583 86.7199 5,860
11/21/2014 87.13 87.22 86.506 86.6177 5,196
11/20/2014 85.836 86.219 85.836 86.104 4,564
11/19/2014 86.08 86.1747 85.7489 86.06 7,362
11/18/2014 86.21 86.42 86.06 86.24 7,129
11/17/2014 85.47 85.93 85.47 85.9 6,145
11/14/2014 85.543 85.68 85.48 85.67 8,763
11/13/2014 85.738 85.738 85.162 85.46 4,426
11/12/2014 85.35 85.63 85.35 85.5 8,449
11/11/2014 85.7315 85.89 85.7 85.7832 3,927
11/10/2014 85.55 85.83 85.55 85.7101 5,285
11/07/2014 85.36 85.703 85.36 85.5634 4,583
11/06/2014 85.194 85.46 85.194 85.44 17,242
11/05/2014 85.34 85.34 84.85 85.07 106,520
11/04/2014 84.7901 84.7901 84.301 84.589 3,112
11/03/2014 85.04 85.14 84.706 84.706 11,094
10/31/2014 84.79 84.9797 84.315 84.87 93,514
10/30/2014 83.11 83.99 83.11 83.6648 55,492
10/29/2014 83.9028 83.9028 83.1101 83.492 5,944
10/28/2014 82.87 83.426 82.711 83.426 10,904
10/27/2014 82.35 82.64 82.2301 82.578 2,838
10/24/2014 82.28 82.766 81.95 82.766 6,798
10/23/2014 82.18 82.4976 82.18 82.22 7,105
10/22/2014 82.04 82.37 81.48 81.48 11,381
10/21/2014 81.171 81.928 81.147 81.89 25,142
10/20/2014 79.9 80.4 79.8698 80.4 2,624
10/17/2014 80.03 80.63 79.83 80.2 13,266
10/16/2014 78.65 79.682 78.11 79.32 304,452
10/15/2014 79.03 79.26 77.44 79.26 39,810
10/14/2014 80.5 81.1179 79.98 80.3081 5,430
10/13/2014 81.39 81.8244 80.24 80.32 13,379
10/10/2014 82.12 82.6 81.638 81.638 4,744
10/09/2014 83.87 83.87 82.4297 82.4297 5,699
10/08/2014 82.87 83.8466 82.42 83.78 7,058
10/07/2014 83.68 83.6964 82.82 82.82 1,482
10/06/2014 84.59 84.6301 84.04 84.1699 12,940
10/03/2014 83.74 84.2336 83.74 84.191 17,643
10/02/2014 83.2234 83.55 82.8071 83.2408 7,128
10/01/2014 84.39 84.39 83.3199 83.478 10,173
09/30/2014 84.83 84.95 84.33 84.616 8,420
09/29/2014 84.27 84.788 84.22 84.53 13,940
09/26/2014 84.43 85.03 84.37 84.92 16,054
09/25/2014 85.43 85.43 84.4114 84.5849 5,415
09/24/2014 85 85.65 85 85.6298 18,026
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.

Research Brokers before you trade

Want to trade FX?