Quantcast

Morningstar Large Core Index Historical Stock Prices

(ETF)
JKD 
$165.15
*  
0.22
0.13%
Get JKD Alerts
*Delayed - data as of Aug. 20, 2018  -  Find a broker to begin trading JKD now


Community Rating:
View:    JKD After Hours
 
 
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 17-MAY-2018 TO 17-AUG-2018

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.
16:00 164.10 165.55 165.14 165.15 8,674
08/17/2018 163.59 165.169 163.59 164.93 11,406
08/16/2018 163.03 164.1589 163.03 163.84 10,239
08/15/2018 162.05 162.29 161.26 162.275 20,877
08/14/2018 162.39 163.17 162.39 162.91 17,840
08/13/2018 162.8 163.0699 161.96 162.09 12,814
08/10/2018 162.75 163.04 162.19 162.59 13,661
08/09/2018 163.41 163.98 163.41 163.49 16,075
08/08/2018 163.53 163.83 163.34 163.62 9,371
08/07/2018 164.07 164.32 163.66 163.72 18,930
08/06/2018 163.22 164 163.22 163.74 6,351
08/03/2018 162.69 163.49 162.69 163.49 13,084
08/02/2018 161.2 163 161.2 162.77 26,949
08/01/2018 162.52 162.6252 161.73 162.05 26,042
07/31/2018 161.41 162.0827 161.41 161.67 26,550
07/30/2018 160.99 161.41 160.76 160.89 14,842
07/27/2018 161.35 161.61 160.56 160.9 19,505
07/26/2018 161.06 161.67 161.06 161.21 16,737
07/25/2018 159.26 161.134 159.26 161.01 28,223
07/24/2018 159.06 159.68 159.011 159.5 15,492
07/23/2018 158.22 158.55 157.89 158.48 10,391
07/20/2018 158.18 158.5798 158.18 158.38 9,253
07/19/2018 158.6 158.8767 158.32 158.57 13,435
07/18/2018 158.85 159.06 158.6116 159.06 14,646
07/17/2018 158.04 158.93 158.04 158.64 9,786
07/16/2018 158.19 158.2 157.62 157.92 15,268
07/13/2018 157.48 158.31 157.48 158.21 11,712
07/12/2018 157.39 157.95 157.2 157.89 27,401
07/11/2018 157.42 157.65 156.78 156.89 20,091
07/10/2018 158.5 158.65 158.207 158.64 13,233
07/09/2018 157.21 158.14 157.21 158.13 27,494
07/06/2018 155.28 156.73 155.28 156.46 18,116
07/05/2018 154.75 155.07 154.14 155.07 17,650
07/03/2018 154.94 155.2262 153.71 153.83 14,711
07/02/2018 153.38 154.4 153.22 154.4 19,620
06/29/2018 154.58 155.49 153.89 153.89 18,780
06/28/2018 153.49 154.42 153.1 153.97 18,510
06/27/2018 154.9202 155.6455 153.49 153.49 14,894
06/26/2018 154.64 155.16 154.26 154.56 14,296
06/25/2018 156.22 156.22 154.14 155 20,605
06/22/2018 156.72 157.2128 156.67 156.71 22,602
06/21/2018 157.03 157.03 155.97 156.06 22,764
06/20/2018 157.65 157.65 157.09 157.17 47,575
06/19/2018 156.69 157.375 156.55 157.19 29,247
06/18/2018 157.85 158.28 157.683 158.28 22,770
06/15/2018 158.26 158.87 157.87 158.83 43,468
06/14/2018 159.3 159.5 158.83 158.93 14,100
06/13/2018 159.43 159.759 158.82 158.82 35,250
06/12/2018 159.68 159.7 159.1095 159.46 9,843
06/11/2018 159.39 159.83 159.37 159.45 12,286
06/08/2018 158.39 159.2 158.39 159.2 15,769
06/07/2018 158.56 159.06 158.4 158.83 19,589
06/06/2018 157.31 158.28 156.93 158.28 24,792
06/05/2018 157.0404 157.3212 156.68 157 9,660
06/04/2018 157.2 157.55 157.05 157.14 7,808
06/01/2018 156.19 156.869 156.19 156.69 15,160
05/31/2018 156.44 156.44 155.2 155.51 19,114
05/30/2018 155.7 156.97 155.5204 156.77 20,339
05/29/2018 156.08 156.15 154.15 154.9344 17,421
05/25/2018 157.133 157.47 156.81 157.03 17,786
05/24/2018 157.37 157.41 156.43 157.33 35,821
05/23/2018 156.94 157.64 156.64 157.64 15,773
05/22/2018 158.4 158.63 157.51 157.6764 16,016
05/21/2018 158.04 158.74 158.04 158.23 13,492
05/18/2018 157.12 157.31 156.97 157.02 14,362
05/17/2018 157.14 157.7999 156.91 157.24 14,918
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for JKD

Research Brokers before you trade

Want to trade FX?

Smart Portfolio