JKD Historical Prices | iShares Morningstar Large Core Stock

Dow

0.91% Nasdaq

0.87%

iShares Morningstar Large Core Index (JKD)

-NYSEArca

98.76 Jun 18, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	98.22	98.89	98.22	98.76	17,700	98.76
Jun 17, 2013	97.94	98.48	97.64	97.85	6,900	97.85
Jun 14, 2013	97.73	97.94	97.08	97.26	31,300	97.26
Jun 13, 2013	96.61	97.89	96.25	97.89	9,800	97.89
Jun 12, 2013	97.84	97.86	96.53	96.70	83,900	96.70
Jun 11, 2013	97.35	97.97	97.03	97.27	10,400	97.27
Jun 10, 2013	98.40	98.47	97.94	97.99	12,700	97.99
Jun 7, 2013	97.54	98.16	97.46	98.16	28,600	98.16
Jun 6, 2013	96.00	96.77	95.56	96.71	19,700	96.71
Jun 5, 2013	96.93	97.07	95.99	95.99	16,800	95.99
Jun 4, 2013	97.87	98.27	97.02	97.31	18,000	97.31
Jun 3, 2013	97.38	97.85	96.97	97.85	19,200	97.85
May 31, 2013	98.36	98.73	97.10	97.10	17,100	97.10
May 30, 2013	98.87	99.01	98.64	98.64	72,600	98.64
May 29, 2013	98.58	98.60	97.81	98.22	8,100	98.22
May 28, 2013	99.34	99.84	98.87	99.16	10,800	99.16
May 24, 2013	97.98	98.50	97.77	98.39	9,400	98.39
May 23, 2013	97.70	98.50	97.52	98.24	27,500	98.24
May 22, 2013	99.32	100.00	98.38	98.66	11,200	98.66
May 21, 2013	99.24	99.57	99.04	99.38	26,200	99.38
May 20, 2013	99.13	99.45	98.97	98.97	20,700	98.97
May 17, 2013	98.53	99.20	98.48	99.14	13,900	99.14
May 16, 2013	98.53	98.71	98.11	98.25	15,000	98.25
May 15, 2013	97.97	99.00	97.97	98.66	10,200	98.66
May 14, 2013	97.20	98.20	97.20	98.17	20,800	98.17
May 13, 2013	96.83	97.21	96.70	96.96	18,000	96.96
May 10, 2013	96.67	96.89	96.54	96.89	10,200	96.89
May 9, 2013	96.84	96.96	96.50	96.53	17,800	96.53
May 8, 2013	96.37	96.77	96.28	96.70	7,300	96.70
May 7, 2013	96.20	96.51	96.15	96.47	7,200	96.47
May 6, 2013	96.01	96.15	95.82	96.01	20,000	96.01
May 3, 2013	95.74	96.20	95.74	95.88	8,300	95.88
May 2, 2013	94.52	95.04	94.40	95.02	8,100	95.02
May 1, 2013	94.67	94.79	94.22	94.24	10,500	94.24
Apr 30, 2013	94.39	94.79	94.39	94.62	2,200	94.62
Apr 29, 2013	94.63	95.02	94.55	94.84	11,200	94.84
Apr 26, 2013	94.62	94.65	94.16	94.52	11,700	94.52
Apr 25, 2013	94.34	94.87	94.29	94.52	3,400	94.52
Apr 24, 2013	94.43	94.47	94.16	94.18	16,700	94.18
Apr 23, 2013	94.11	94.52	94.10	94.49	17,200	94.49
Apr 22, 2013	93.46	93.97	93.14	93.89	17,000	93.89
Apr 19, 2013	92.49	93.08	92.49	92.90	39,100	92.90
Apr 18, 2013	92.40	92.51	91.48	91.68	6,400	91.68
Apr 17, 2013	92.87	92.87	92.06	92.52	9,000	92.52
Apr 16, 2013	92.67	93.29	92.38	93.29	16,300	93.29
Apr 15, 2013	93.45	93.54	92.06	92.06	5,100	92.06
Apr 12, 2013	93.71	94.03	93.59	93.92	4,200	93.92
Apr 11, 2013	93.92	94.30	93.85	94.07	11,400	94.07
Apr 10, 2013	93.27	93.96	93.27	93.90	25,100	93.90
Apr 9, 2013	92.65	93.26	92.65	92.97	4,200	92.97
Apr 8, 2013	92.01	92.54	91.83	92.54	7,700	92.54
Apr 5, 2013	91.44	92.11	91.36	92.11	10,200	92.11
Apr 4, 2013	92.01	92.31	91.88	92.31	16,100	92.31
Apr 3, 2013	92.39	92.39	91.71	91.91	7,000	91.91
Apr 2, 2013	92.18	92.64	92.18	92.50	25,300	92.50
Apr 1, 2013	92.04	92.21	91.65	91.84	10,400	91.84
Mar 28, 2013	91.67	92.13	91.58	92.08	10,800	92.08
Mar 27, 2013	91.43	91.70	91.39	91.59	21,600	91.59
Mar 26, 2013	91.27	91.50	91.27	91.50	9,300	91.50
Mar 25, 2013	91.26	91.41	90.51	90.75	8,600	90.75
Mar 22, 2013	91.11	91.47	91.11	91.30	6,900	91.30
Mar 21, 2013	90.99	91.11	90.82	90.85	28,300	90.85
Mar 20, 2013	91.30	91.41	91.18	91.33	15,300	91.33
Mar 19, 2013	91.10	91.16	90.41	90.82	13,700	90.82
Mar 18, 2013	90.64	91.29	90.58	90.91	14,500	90.91
Mar 15, 2013	91.50	91.55	91.22	91.47	6,900	91.47
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On JKD

Quotes

Charts

News & Info

ETF

Analyst

iShares Morningstar Large Core Index (JKD)