U.S. Markets open in 2 hrs 26 mins

iShares Morningstar Large-Cap (JKD)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
146.2902-1.04 (-0.70%)
At close: 4:00PM EDT
People also watch
JKGJKEJKJJKFJKI
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 2017147.32147.46146.29146.29146.2921,100
Jun 26, 2017148.53148.71148.05148.05148.0512,400
Jun 23, 2017147.83148.33147.83148.12148.1221,600
Jun 22, 2017147.87148.34147.75147.77147.7722,200
Jun 21, 2017147.90147.93147.37147.70147.7011,000
Jun 20, 2017148.29148.37147.71147.71147.7144,700
Jun 19, 2017147.65148.51147.65148.51148.5116,100
Jun 16, 2017147.12147.25146.56147.13147.139,000
Jun 15, 2017146.31147.25146.18147.16147.1631,700
Jun 14, 2017147.66147.82146.75147.35147.3512,100
Jun 13, 2017147.24147.39147.01147.39147.399,800
Jun 12, 2017146.65146.80146.19146.80146.8013,700
Jun 09, 2017147.66148.07146.25146.79146.7919,000
Jun 08, 2017147.83147.97147.25147.57147.5711,400
Jun 07, 2017147.96148.07147.44147.99147.9912,300
Jun 06, 2017147.66148.15147.55147.84147.8413,700
Jun 05, 2017148.06148.14147.76148.03148.0315,800
Jun 02, 2017147.32148.32147.29148.15148.1511,900
Jun 01, 2017146.25147.02146.15147.02147.0216,500
May 31, 2017146.05146.10145.82146.01146.0110,300
May 30, 2017145.60146.06145.60145.91145.9110,100
May 26, 2017145.63146.00145.63145.86145.869,600
May 25, 2017145.33145.93145.19145.82145.8211,700
May 24, 2017144.96145.05144.70145.04145.0411,200
May 23, 2017144.74144.84144.64144.70144.7015,600
May 22, 2017144.00144.48144.00144.48144.4820,500
May 19, 2017143.08143.98143.08143.63143.6323,500
May 18, 2017142.16143.21142.16142.81142.8118,300
May 17, 2017143.58143.58142.15142.15142.1527,800
May 16, 2017144.81144.83144.38144.79144.7945,400
May 15, 2017144.26144.76144.26144.67144.6737,700
May 12, 2017144.03144.36143.97144.09144.0916,900
May 11, 2017143.96144.29143.44144.29144.2916,200
May 10, 2017144.35144.35144.08144.25144.2514,500
May 09, 2017144.53144.71144.32144.38144.3824,100
May 08, 2017144.31144.49144.10144.44144.4428,300
May 05, 2017143.64144.27143.55144.27144.2733,700
May 04, 2017143.32143.44142.91143.44143.4420,900
May 03, 2017143.07143.22142.73143.14143.1423,500
May 02, 2017143.35143.50143.25143.33143.3339,000
May 01, 2017143.27143.47143.01143.26143.2618,800
Apr 28, 2017143.29143.40142.61142.81142.819,300
Apr 27, 2017143.05143.36142.83143.19143.1923,100
Apr 26, 2017143.32143.66142.99142.99142.9915,000
Apr 25, 2017143.05143.46142.97143.28143.2821,900
Apr 24, 2017142.70142.96142.51142.71142.7121,600
Apr 21, 2017141.46141.65141.12141.42141.4218,700
Apr 20, 2017140.88141.86140.84141.51141.5113,300
Apr 19, 2017141.08141.15140.35140.49140.4918,200
Apr 18, 2017140.73141.09140.54140.84140.8413,400
Apr 17, 2017140.65141.19140.58141.19141.1916,800
Apr 13, 2017141.01141.44140.35140.35140.3535,200
Apr 12, 2017141.54141.61141.08141.27141.2742,400
Apr 11, 2017141.59141.61140.77141.61141.6135,100
Apr 10, 2017142.00142.30141.55141.86141.8642,600
Apr 07, 2017141.83142.21141.70141.84141.8427,900
Apr 06, 2017141.76142.05141.61141.75141.7526,000
Apr 05, 2017142.39143.08141.60141.73141.73100,900
Apr 04, 2017141.51142.08141.48142.08142.0823,200
Apr 03, 2017141.89142.18141.04141.64141.6478,300
Mar 31, 2017141.84142.29141.71141.85141.8515,900
Mar 30, 2017141.94142.43141.80142.03142.0327,100
Mar 29, 2017141.57142.10141.57141.90141.9025,000
Mar 28, 2017140.79142.22140.77141.95141.9516,400
Mar 27, 2017140.13141.12140.12141.05141.0512,500
Mar 24, 2017141.43141.78140.73141.11141.1129,500
Mar 24, 20170.627 Dividend
Mar 23, 2017141.96142.57141.75141.96141.3311,400
Mar 22, 2017141.69142.20141.43142.20141.5738,400
Mar 21, 2017143.26143.45141.59141.68141.0516,800
Mar 20, 2017142.89143.22142.73142.86142.2314,900
Mar 17, 2017142.94143.41142.88142.88142.2522,000
Mar 16, 2017143.56143.56142.73143.02142.3919,600
Mar 15, 2017142.31143.66142.31143.49142.8625,900
Mar 14, 2017142.27142.27141.84142.03141.4020,000
Mar 13, 2017142.61142.85142.36142.57141.9410,400
Mar 10, 2017142.87142.88142.37142.84142.2114,100
Mar 09, 2017142.15142.30141.70142.23141.6021,500
Mar 08, 2017142.22142.53142.00142.18141.5583,900
Mar 07, 2017142.12142.60142.08142.23141.6011,700
Mar 06, 2017142.28142.66142.08142.64142.0115,000
Mar 03, 2017142.50142.84142.16142.84142.2116,600
Mar 02, 2017143.14143.14142.62142.68142.059,500
Mar 01, 2017142.30143.60142.30143.26142.6313,300
Feb 28, 2017141.59141.84141.34141.57140.9422,000
Feb 27, 2017141.68141.90141.51141.90141.2713,400
Feb 24, 2017140.86141.84140.86141.84141.2120,000
Feb 23, 2017141.16141.31140.72141.21140.5920,700
Feb 22, 2017140.71140.98140.60140.89140.2745,300
Feb 21, 2017140.57141.13140.52141.11140.4923,400
Feb 17, 2017139.53140.19139.53140.19139.5719,000
Feb 16, 2017140.00140.00139.51139.96139.3423,900
Feb 15, 2017139.01139.88138.98139.77139.1514,600
Feb 14, 2017138.53139.07138.21139.07138.4612,100
Feb 13, 2017138.10138.62138.10138.54137.9313,600
Feb 10, 2017137.28137.83137.28137.61137.0010,900
Feb 09, 2017136.65137.33136.65137.10136.4938,600
Feb 08, 2017136.27136.63136.22136.62136.0210,600
Feb 07, 2017136.38136.57136.26136.41135.8111,900
Feb 06, 2017136.20136.32135.95136.14135.5430,400
*Close price adjusted for dividends and splits.
Loading more data...