Quantcast

Morningstar Large Core Index Historical Stock Prices

(ETF)
JKD 
$158.8336
*  
0.2264
0.14%
Get JKD Alerts
*Delayed - data as of Jul. 19, 2018 13:56 ET  -  Find a broker to begin trading JKD now


Community Rating:
View:    JKD 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 18-APR-2018 TO 18-JUL-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.
13:56 158.62 158.8629 158.32 158.8336 10,414
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
05/16/2018 156.44 157.49 156.44 157.005 17,825
05/15/2018 156.76 156.83 156.18 156.59 18,624
05/14/2018 157.73 158.0453 157.22 157.29 11,959
05/11/2018 157.13 157.74 156.96 157.43 14,382
05/10/2018 156.1 157.32 156.09 157.1 14,029
05/09/2018 154.84 155.9099 154.59 155.4694 13,556
05/08/2018 154.09 154.43 153.61 154.17 15,275
05/07/2018 154.55 155.107 154.04 154.3599 15,719
05/04/2018 151.72 154.34 151.72 154 32,759
05/03/2018 151.57 152.17 149.91 151.84 108,650
05/02/2018 152.47 153.3405 152.11 152.11 16,538
05/01/2018 152.24 152.6 151.07 152.6 16,503
04/30/2018 153.64 154.0104 152.57 152.69 9,456
04/27/2018 153.25 153.58 152.84 153.37 13,915
04/26/2018 153.03 153.696 152.6572 153.2657 17,194
04/25/2018 151.89 153.075 151.3958 152.83 33,007
04/24/2018 154.55 154.55 151.27 152.12 21,843
04/23/2018 154.3 154.57 153.53 154.13 11,659
04/20/2018 155.5 155.5 153.69 154.05 15,464
04/19/2018 155.96 156.04 155.129 155.67 32,616
04/18/2018 156.76 156.9899 156.37 156.47 55,972
*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?

Smart Portfolio