JKE - iShares Morningstar Large-Cap Growth ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 2019190.64191.51189.96191.47191.4713,728
Jun 19, 2019190.64191.51189.96191.47191.4713,800
Jun 18, 2019190.00191.06189.92190.21190.2115,100
Jun 17, 2019187.89188.67187.89188.47188.4714,000
Jun 17, 20190.243 Dividend
Jun 14, 2019187.74188.49187.57187.81187.579,000
Jun 13, 2019188.08188.09187.40187.69187.4521,500
Jun 12, 2019187.77187.79186.86187.28187.0472,700
Jun 11, 2019190.09190.09187.52187.96187.7211,200
Jun 10, 2019188.55189.81188.42188.42188.189,600
Jun 07, 2019185.17187.80185.17187.31187.077,600
Jun 06, 2019183.09184.75183.09184.39184.156,700
Jun 05, 2019182.32183.32181.46183.32183.0818,500
Jun 04, 2019178.54180.91177.80180.91180.6818,800
Jun 03, 2019179.83180.03175.90176.69176.4622,800
May 31, 2019180.30181.01179.84180.20179.977,400
May 30, 2019182.15182.53181.97182.33182.0915,500
May 29, 2019181.93182.27180.51181.65181.4115,300
May 28, 2019184.01185.09182.87183.12182.8813,800
May 24, 2019184.32184.32183.42183.42183.184,800
May 23, 2019184.00184.00182.24183.18182.9418,400
May 22, 2019184.93186.31184.93185.86185.6216,300
May 21, 2019185.50186.02185.20185.60185.3618,900
May 20, 2019183.64184.89183.41184.07183.8320,000
May 17, 2019185.39186.99185.39185.79185.557,500
May 16, 2019185.38188.00185.38187.06186.8211,000
May 15, 2019182.03185.46182.03184.94184.7023,400
May 14, 2019182.22184.26182.21183.30183.0610,200
May 13, 2019182.31183.09180.90181.33181.1053,600
May 10, 2019184.97186.90182.75186.37186.1326,000
May 09, 2019184.29186.01183.44185.70185.4639,800
May 08, 2019185.73187.09185.63186.09185.8511,900
May 07, 2019187.82188.28184.63186.06185.8226,800
May 06, 2019186.39189.83186.39189.53189.2823,500
May 03, 2019188.79189.94188.79189.84189.5910,100
May 02, 2019187.97188.61186.35187.55187.3121,900
May 01, 2019190.93190.93188.20188.23187.9921,400
Apr 30, 2019189.98190.45189.63190.45190.205,600
Apr 29, 2019190.76191.09190.64190.79190.545,700
Apr 26, 2019189.91190.62189.06190.62190.3712,300
Apr 25, 2019189.84190.28189.03190.05189.806,400
Apr 24, 2019188.74189.20188.61188.61188.376,600
Apr 23, 2019187.34189.51187.34189.22188.988,800
Apr 22, 2019185.45186.94185.45186.84186.6011,400
Apr 18, 2019186.05186.16184.76186.08185.8412,800
Apr 17, 2019187.54187.54185.03185.39185.159,800
Apr 16, 2019188.23188.23186.23186.67186.439,900
Apr 15, 2019187.08187.50186.74187.48187.245,800
Apr 12, 2019187.65187.94187.43187.59187.358,900
Apr 11, 2019187.65187.65186.38186.79186.557,700
Apr 10, 2019187.00187.26186.71187.17186.9314,400
Apr 09, 2019186.28186.67186.18186.45186.2118,900
Apr 08, 2019186.50186.85185.68186.85186.6110,400
Apr 05, 2019186.89186.96186.46186.83186.5918,400
Apr 04, 2019186.22186.65184.85186.03185.7911,900
Apr 03, 2019186.34187.02185.86186.19185.9546,900
Apr 02, 2019185.32185.72185.00185.56185.3223,600
Apr 01, 2019184.56185.18184.06185.10184.8612,300
Mar 29, 2019182.66182.88181.92182.83182.599,100
Mar 28, 2019181.18181.58180.39181.58181.355,900
Mar 27, 2019181.87181.87179.50180.70180.477,200
Mar 26, 2019182.29182.75180.99181.88181.646,400
Mar 25, 2019180.07181.07179.69180.88180.6523,800
Mar 22, 2019183.44183.55180.69180.69180.4617,600
Mar 21, 2019181.71184.69181.71184.66184.4213,500
Mar 20, 2019181.68182.98181.04182.21181.9717,500
Mar 20, 20190.259 Dividend
Mar 19, 2019181.80182.79181.52181.77181.2810,800
Mar 18, 2019181.11181.65180.57181.32180.8314,600
Mar 15, 2019180.27181.41180.27180.78180.2913,300
Mar 14, 2019180.07180.35179.93180.01179.5228,700
Mar 13, 2019180.25180.87180.10180.10179.6113,100
Mar 12, 2019178.46179.23178.45178.63178.1411,100
Mar 11, 2019175.65178.15175.65178.11177.6310,700
Mar 08, 2019174.05175.44173.88175.41174.9310,000
Mar 07, 2019176.51176.93175.57175.91175.4328,700
Mar 06, 2019178.82178.84177.52177.68177.2029,900
Mar 05, 2019179.06179.29178.27178.82178.337,800
Mar 04, 2019180.98180.98177.67178.85178.3628,800
Mar 01, 2019179.62180.39179.07180.15179.6610,700
Feb 28, 2019178.36179.11178.25178.26177.788,100
Feb 27, 2019178.09178.93177.32178.69178.206,500
Feb 26, 2019178.10179.21178.10178.86178.3713,000
Feb 25, 2019179.60179.71178.60178.60178.1134,400
Feb 22, 2019177.33178.66177.33178.54178.058,800
Feb 21, 2019177.41177.41176.20176.76176.2817,000
Feb 20, 2019177.91178.18176.96177.76177.2829,900
Feb 19, 2019177.44178.46177.44177.96177.4830,700
Feb 15, 2019177.86178.02177.32178.02177.5416,800
Feb 14, 2019175.39177.00175.06176.45175.9713,300
Feb 13, 2019176.17176.97176.13176.20175.7227,600
Feb 12, 2019174.17175.98174.17175.75175.2722,100
Feb 11, 2019173.73173.95172.97173.15172.6840,700
Feb 08, 2019171.40173.20171.40173.20172.7347,900
Feb 07, 2019172.93173.34171.47172.53172.06225,000
Feb 06, 2019175.09175.09173.61174.35173.8897,800
Feb 05, 2019174.47175.50174.46175.23174.75211,900
Feb 04, 2019172.57173.89172.42173.89173.4239,700
Feb 01, 2019172.50173.51172.13172.51172.0434,100
Jan 31, 2019171.20173.57171.20172.95172.4825,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...