Home > Quotes > JKF > Historical Prices

iShares Trust Morningstar L V I Historical Stock Prices

(ETF)
JKF 
$75.348
*  
0.1757
  negative  
0.23%
Get JKF Alerts
*Delayed - data as of May 21, 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 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  75.40  75.5162  75.0881  75.348 8,424
05/20/2013 75.09 75.419 75.0139 75.1723 13,774
05/17/2013 74.63 75.08 74.63 75.08 10,119
05/16/2013 74.75 74.85 74.24 74.37 9,316
05/15/2013 74.09 74.6601 74.09 74.5789 6,304
05/14/2013 73.27 74.02 73.27 74.004 5,857
05/13/2013 73.03 73.286 72.83 73.24 7,942
05/10/2013 73.11 73.13 72.852 73.05 7,950
05/09/2013 73.4 73.43 73.02 73.1022 13,769
05/08/2013 73.231 73.468 73.2114 73.29 3,509
05/07/2013 72.83 73.1099 72.7899 73.02 5,292
05/06/2013 72.57 72.7299 72.49 72.611 3,565
05/03/2013 72.63 72.7265 72.38 72.38 5,497
05/02/2013 71.5 71.9232 71.3999 71.9232 6,780
05/01/2013 71.81 71.81 71.2672 71.3497 19,740
04/30/2013 72.07 72.126 71.86 72.089 4,761
04/29/2013 71.8831 72.396 71.8831 72.35 8,138
04/26/2013 71.6 71.8399 71.6 71.78 3,179
04/25/2013 71.7001 72.28 71.7001 71.77 5,032
04/24/2013 71.35 71.7848 71.35 71.75 6,088
04/23/2013 70.86 71.382 70.86 71.35 10,738
04/22/2013 70.33 70.58 69.9065 70.4501 3,094
04/19/2013 69.95 70.169 69.7579 70.169 7,115
04/18/2013 70.08 70.08 69.6426 69.8899 3,227
04/17/2013 70.46 70.46 69.55 69.91 4,955
04/16/2013 70.85 70.871 70.6513 70.871 2,489
04/15/2013 71.37 71.3801 70.5641 70.5641 6,251
04/12/2013 71.6 71.7 71.48 71.6915 1,388
04/11/2013 71.73 72.18 71.66 71.98 3,896
04/10/2013 71.14 71.8812 71.14 71.7725 5,867
04/09/2013 70.83 71.2301 70.72 71.1509 18,964
04/08/2013 69.958 70.5018 69.958 70.5018 7,907
04/05/2013 69.6699 70.11 69.49 70.1099 6,247
04/04/2013 70.18 70.446 70.06 70.212 5,147
04/03/2013 70.92 70.92 69.9199 70.14 10,989
04/02/2013 70.91 71.062 70.85 70.8674 4,576
04/01/2013 70.74 70.9 70.5599 70.5599 7,169
03/28/2013 70.63 70.9299 70.63 70.72 5,252
03/27/2013 70.5 70.751 70.341 70.751 13,621
03/26/2013 70.6899 70.78 70.618 70.78 2,314
03/25/2013 70.8 70.854 70.096 70.1799 5,800
03/22/2013 70.9 71.038 70.8468 70.8468 5,076
03/21/2013 70.78 71 70.4705 70.6499 21,226
03/20/2013 71.17 71.3144 71.0101 71.23 9,017
03/19/2013 70.97 71.1388 70.47 70.5 2,607
03/18/2013 70.47 71.13 70.47 70.75 5,262
03/15/2013 71.02 71.22 70.87 71.04 5,833
03/14/2013 71.27 71.29 71.0601 71.29 5,067
03/13/2013 70.84 70.912 70.7 70.824 8,719
03/12/2013 70.96 70.96 70.7 70.7536 17,954
03/11/2013 70.52 70.9 70.52 70.85 15,313
03/08/2013 70.9 70.9 70.414 70.592 15,539
03/07/2013 70.3 70.519 70.3 70.4601 40,469
03/06/2013 70.18 70.43 70.0525 70.26 14,536
03/05/2013 69.69 70.1 69.69 69.9899 6,191
03/04/2013 68.85 69.24 68.69 69.24 3,226
03/01/2013 68.35 68.883 68.35 68.8609 4,554
02/28/2013 68.89 69.2586 68.78 68.78 3,322
02/27/2013 67.96 69.0627 67.96 69 4,830
02/26/2013 67.95 68.04 67.47 68.02 9,831
02/25/2013 69.19 69.3001 67.54 67.5401 16,949
02/22/2013 68.63 68.816 68.43 68.816 8,509
02/21/2013 68.46 68.4899 67.9575 68.2112 8,785
02/20/2013 69.5 69.5199 68.78 68.78 7,926
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.