NYSEArca - Nasdaq Real Time Price USD

iShares Morningstar Growth ETF (JKE)

283.81 +1.35 (+0.48%)
As of March 19 at 3:48 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 71.15 72.32 70.95 72.26 72.26 39,658
Apr 24, 2024 73.07 73.17 72.19 72.52 72.52 72,509
Apr 23, 2024 71.84 72.60 71.84 72.51 72.51 66,159
Apr 22, 2024 71.20 71.81 70.62 71.39 71.39 36,229
Apr 19, 2024 72.00 72.12 70.48 70.68 70.68 108,711
Apr 18, 2024 72.71 73.04 72.14 72.25 72.25 117,320
Apr 17, 2024 73.71 73.75 72.44 72.64 72.64 92,359
Apr 16, 2024 73.28 73.71 73.16 73.32 73.32 77,980
Apr 15, 2024 75.15 75.24 73.28 73.32 73.32 79,155
Apr 12, 2024 75.20 75.39 74.48 74.72 74.72 219,358
Apr 11, 2024 74.95 75.85 74.55 75.78 75.78 48,661
Apr 10, 2024 74.26 74.78 74.26 74.67 74.67 52,710
Apr 9, 2024 75.38 75.38 74.43 75.18 75.18 31,910
Apr 8, 2024 75.40 75.40 75.10 75.13 75.13 33,385
Apr 5, 2024 74.42 75.41 74.42 75.14 75.14 102,958
Apr 4, 2024 75.70 75.90 74.10 74.11 74.11 42,381
Apr 3, 2024 74.66 75.42 74.66 75.05 75.05 155,286
Apr 2, 2024 74.61 74.93 74.36 74.89 74.89 109,095
Apr 1, 2024 75.73 75.90 75.20 75.49 75.49 121,858
Mar 28, 2024 75.63 75.72 75.41 75.48 75.48 68,423
Mar 27, 2024 75.97 75.97 75.21 75.63 75.63 59,254
Mar 26, 2024 75.92 75.97 75.37 75.40 75.40 36,524
Mar 25, 2024 75.56 75.89 75.50 75.65 75.65 34,245
Mar 22, 2024 75.71 76.06 75.64 75.95 75.95 34,364
Mar 21, 2024 0.10 Dividend
Mar 21, 2024 76.38 76.38 75.84 75.86 75.86 33,756
Mar 20, 2024 75.19 75.88 74.98 75.85 75.75 40,252
Mar 19, 2024 74.36 75.13 74.13 75.10 75.00 27,075
Mar 18, 2024 74.76 75.20 74.57 74.57 74.48 46,320
Mar 15, 2024 74.26 74.35 73.82 74.04 73.95 50,286
Mar 14, 2024 75.05 75.21 74.44 74.89 74.80 40,635
Mar 13, 2024 75.09 75.09 74.69 74.87 74.78 24,021
Mar 12, 2024 74.27 75.20 74.07 75.17 75.07 57,336
Mar 11, 2024 73.93 74.07 73.62 73.86 73.77 246,320
Mar 8, 2024 75.20 75.68 74.08 74.23 74.14 73,142
Mar 7, 2024 74.38 75.09 74.36 74.90 74.81 50,598
Mar 6, 2024 74.15 74.29 73.62 73.94 73.85 36,541
Mar 5, 2024 74.25 74.25 73.16 73.52 73.43 34,977
Mar 4, 2024 74.97 75.16 74.79 74.82 74.73 66,243
Mar 1, 2024 74.39 75.04 74.34 75.00 74.91 56,747
Feb 29, 2024 73.95 74.42 73.69 74.27 74.18 148,612
Feb 28, 2024 73.70 73.90 73.55 73.70 73.60 50,386
Feb 27, 2024 73.88 73.95 73.51 73.95 73.86 40,276
Feb 26, 2024 74.02 74.15 73.83 73.83 73.74 43,146
Feb 23, 2024 74.49 74.49 73.88 73.90 73.81 45,953
Feb 22, 2024 73.29 74.13 73.23 74.04 73.95 33,301
Feb 21, 2024 71.52 71.75 71.18 71.75 71.66 38,873
Feb 20, 2024 72.39 72.44 71.47 71.97 71.88 49,816
Feb 16, 2024 73.39 73.39 72.73 72.74 72.65 30,143
Feb 15, 2024 73.18 73.30 72.83 73.30 73.21 52,137
Feb 14, 2024 72.75 73.18 72.38 73.18 73.09 35,452
Feb 13, 2024 71.96 72.61 71.72 72.19 72.10 44,777
Feb 12, 2024 73.65 73.80 73.11 73.17 73.08 91,997
Feb 9, 2024 73.10 73.68 73.07 73.62 73.53 47,427
Feb 8, 2024 72.68 72.92 72.68 72.82 72.73 87,386
Feb 7, 2024 72.16 72.76 72.16 72.69 72.60 58,306
Feb 6, 2024 71.94 71.94 71.31 71.81 71.72 182,586
Feb 5, 2024 71.80 71.85 71.26 71.73 71.64 50,058
Feb 2, 2024 70.58 71.93 70.58 71.75 71.66 75,786
Feb 1, 2024 69.75 70.48 69.74 70.46 70.37 37,102
Jan 31, 2024 70.18 70.31 69.37 69.37 69.28 154,172
Jan 30, 2024 71.07 71.10 70.67 70.81 70.72 31,538
Jan 29, 2024 70.36 71.08 70.36 71.08 70.99 74,733
Jan 26, 2024 70.18 70.59 70.14 70.22 70.13 32,288
Jan 25, 2024 70.49 70.60 70.00 70.31 70.22 23,187
Jan 24, 2024 70.54 70.89 70.22 70.22 70.13 35,745
Jan 23, 2024 69.98 70.06 69.67 70.05 69.96 39,048
Jan 22, 2024 70.03 70.12 69.76 69.85 69.76 38,119
Jan 19, 2024 68.89 69.57 68.74 69.56 69.47 35,562
Jan 18, 2024 68.25 68.63 67.98 68.61 68.52 48,253
Jan 17, 2024 67.55 67.79 67.24 67.76 67.67 51,281
Jan 16, 2024 68.00 68.37 67.77 68.09 68.00 69,710
Jan 12, 2024 68.29 68.44 68.05 68.21 68.12 32,044
Jan 11, 2024 68.26 68.33 67.48 68.16 68.07 52,341
Jan 10, 2024 67.43 68.16 67.43 68.06 67.97 45,069
Jan 9, 2024 66.85 67.51 66.78 67.36 67.28 61,995
Jan 8, 2024 66.09 67.22 66.09 67.20 67.12 100,238
Jan 5, 2024 65.79 66.24 65.61 65.82 65.74 44,787
Jan 4, 2024 65.84 66.32 65.74 65.75 65.67 38,433
Jan 3, 2024 66.29 66.39 65.97 66.05 65.96 38,380
Jan 2, 2024 67.12 67.12 66.32 66.67 66.59 193,933
Dec 29, 2023 68.05 68.11 67.53 67.82 67.73 30,185
Dec 28, 2023 68.07 68.21 68.00 68.00 67.92 38,581
Dec 27, 2023 67.93 68.04 67.79 68.02 67.93 43,397
Dec 26, 2023 67.71 68.00 67.71 67.89 67.80 37,679
Dec 22, 2023 67.86 67.91 67.41 67.68 67.59 36,918
Dec 21, 2023 67.54 67.72 67.18 67.72 67.63 33,838
Dec 20, 2023 0.15 Dividend
Dec 20, 2023 67.90 68.18 66.95 66.95 66.87 72,128
Dec 19, 2023 67.85 68.06 67.82 68.02 67.79 62,350
Dec 18, 2023 67.43 67.87 67.43 67.76 67.53 57,435
Dec 15, 2023 67.05 67.36 67.05 67.20 66.97 31,462
Dec 14, 2023 67.48 67.48 66.60 67.10 66.87 68,257
Dec 13, 2023 66.48 67.22 66.40 67.13 66.90 26,216
Dec 12, 2023 65.70 66.36 65.70 66.33 66.10 34,824
Dec 11, 2023 65.52 65.89 65.45 65.89 65.66 48,147
Dec 8, 2023 65.20 65.87 65.20 65.81 65.58 68,040
Dec 7, 2023 65.13 65.50 65.05 65.43 65.21 54,020
Dec 6, 2023 65.48 65.50 64.77 64.81 64.59 31,507
Dec 5, 2023 64.67 65.33 64.67 65.13 64.91 48,284
Dec 4, 2023 64.87 64.95 64.45 64.92 64.70 33,248
Dec 1, 2023 65.04 65.56 64.90 65.47 65.25 91,499
Nov 30, 2023 65.17 65.27 64.68 65.21 64.99 41,932
Nov 29, 2023 65.52 65.68 65.06 65.07 64.85 97,025
Nov 28, 2023 64.92 65.32 64.86 65.15 64.92 50,534
Nov 27, 2023 64.95 65.31 64.95 65.05 64.82 205,495
Nov 24, 2023 65.07 65.12 64.96 65.08 64.86 12,821
Nov 22, 2023 65.15 65.45 64.96 65.16 64.94 33,467
Nov 21, 2023 64.82 64.96 64.65 64.91 64.69 44,396
Nov 20, 2023 64.45 65.18 64.38 65.07 64.85 89,753
Nov 17, 2023 64.47 64.49 64.17 64.37 64.15 73,498
Nov 16, 2023 64.15 64.45 64.03 64.38 64.16 41,060
Nov 15, 2023 64.41 64.55 64.14 64.18 63.96 55,939
Nov 14, 2023 63.97 64.40 63.88 64.25 64.03 63,757
Nov 13, 2023 62.77 63.07 62.53 62.93 62.71 52,344
Nov 10, 2023 62.08 62.97 61.98 62.97 62.75 68,589
Nov 9, 2023 62.46 62.48 61.71 61.77 61.56 55,689
Nov 8, 2023 62.24 62.37 61.97 62.29 62.08 48,483
Nov 7, 2023 61.64 62.19 61.55 62.07 61.86 184,108
Nov 6, 2023 61.38 61.54 61.15 61.54 61.33 308,021
Nov 3, 2023 60.74 61.41 60.74 61.24 61.03 407,081
Nov 2, 2023 60.16 60.58 60.07 60.57 60.36 45,130
Nov 1, 2023 58.75 59.45 58.69 59.40 59.20 37,622
Oct 31, 2023 58.26 58.66 58.01 58.61 58.41 28,493
Oct 30, 2023 58.04 58.42 57.79 58.29 58.09 29,323
Oct 27, 2023 57.84 58.10 57.38 57.56 57.36 35,400
Oct 26, 2023 58.26 58.42 57.26 57.45 57.26 47,436
Oct 25, 2023 59.36 59.36 58.41 58.48 58.28 50,217
Oct 24, 2023 59.35 59.72 59.07 59.59 59.39 28,711
Oct 23, 2023 58.67 59.62 58.52 59.11 58.91 344,215
Oct 20, 2023 59.77 59.85 58.95 58.95 58.75 231,451
Oct 19, 2023 60.54 60.73 59.73 59.86 59.65 32,263
Oct 18, 2023 60.97 61.11 60.19 60.35 60.14 42,386
Oct 17, 2023 60.91 61.68 60.76 61.36 61.15 33,459
Oct 16, 2023 60.98 61.64 60.98 61.50 61.29 28,525
Oct 13, 2023 61.59 61.66 60.65 60.83 60.62 35,802
Oct 12, 2023 61.88 62.06 61.13 61.44 61.23 47,281
Oct 11, 2023 61.60 61.78 61.27 61.78 61.56 78,251
Oct 10, 2023 61.10 61.74 61.07 61.30 61.09 40,935
Oct 9, 2023 60.29 61.10 60.18 61.03 60.82 45,856
Oct 6, 2023 59.23 60.88 59.23 60.73 60.53 157,249
Oct 5, 2023 59.62 59.82 59.12 59.71 59.51 23,710
Oct 4, 2023 59.02 59.78 59.02 59.70 59.50 34,252
Oct 3, 2023 59.57 59.84 58.71 58.88 58.67 43,517
Oct 2, 2023 59.61 60.21 59.55 59.99 59.78 452,005
Sep 29, 2023 60.24 60.28 59.45 59.65 59.45 26,657
Sep 28, 2023 58.99 59.89 58.93 59.60 59.40 50,903
Sep 27, 2023 59.24 59.41 58.62 59.13 58.93 136,595
Sep 26, 2023 0.12 Dividend
Sep 26, 2023 59.70 59.70 58.97 59.11 58.91 95,751
Sep 25, 2023 59.78 60.21 59.64 60.17 59.84 50,056
Sep 22, 2023 60.28 60.52 59.87 59.90 59.57 493,224
Sep 21, 2023 60.61 60.67 59.96 59.96 59.63 62,262
Sep 20, 2023 62.15 62.21 61.17 61.18 60.85 25,478
Sep 19, 2023 61.93 62.06 61.56 62.01 61.67 75,934
Sep 18, 2023 61.93 62.33 61.93 62.16 61.82 24,041
Sep 15, 2023 62.88 62.88 62.04 62.10 61.76 68,479
Sep 14, 2023 63.02 63.18 62.65 63.06 62.72 68,376
Sep 13, 2023 62.51 62.90 62.40 62.67 62.33 71,893
Sep 12, 2023 62.90 63.10 62.51 62.58 62.24 170,492
Sep 11, 2023 63.01 63.27 62.78 63.23 62.89 283,146
Sep 8, 2023 62.78 62.88 62.44 62.58 62.24 26,811
Sep 7, 2023 62.07 62.59 62.00 62.50 62.16 43,860
Sep 6, 2023 63.30 63.30 62.52 62.84 62.50 37,102
Sep 5, 2023 63.27 63.58 63.11 63.42 63.07 52,689
Sep 1, 2023 63.83 63.83 63.20 63.45 63.10 46,683
Aug 31, 2023 63.36 63.72 63.32 63.37 63.02 31,230
Aug 30, 2023 63.00 63.37 62.93 63.32 62.98 37,163
Aug 29, 2023 61.61 62.93 61.61 62.92 62.58 42,898
Aug 28, 2023 61.73 61.81 61.39 61.73 61.39 43,548
Aug 25, 2023 60.98 61.43 60.48 61.34 61.00 29,478
Aug 24, 2023 62.39 62.42 60.82 60.82 60.49 24,207
Aug 23, 2023 61.13 62.06 61.13 61.90 61.56 28,307
Aug 22, 2023 61.44 61.44 60.91 61.03 60.70 181,609
Aug 21, 2023 60.58 61.14 60.42 61.07 60.74 23,987
Aug 18, 2023 59.70 60.33 59.70 60.23 59.90 35,802
Aug 17, 2023 61.13 61.13 60.23 60.35 60.02 33,902
Aug 16, 2023 61.37 61.68 61.00 61.01 60.68 31,584
Aug 15, 2023 61.96 61.99 61.43 61.53 61.19 49,103
Aug 14, 2023 61.37 62.08 61.37 62.08 61.74 17,995
Aug 11, 2023 61.40 61.73 61.30 61.45 61.11 44,928
Aug 10, 2023 62.01 62.56 61.69 61.74 61.40 23,242
Aug 9, 2023 62.39 62.39 61.54 61.59 61.25 38,913
Aug 8, 2023 62.25 62.30 61.77 62.27 61.93 70,161
Aug 7, 2023 62.32 62.56 62.05 62.56 62.22 428,986
Aug 4, 2023 62.93 63.07 62.06 62.10 61.76 103,366
Aug 3, 2023 62.29 62.72 62.20 62.45 62.11 21,587
Aug 2, 2023 63.30 63.30 62.45 62.60 62.26 62,595
Aug 1, 2023 63.83 63.91 63.61 63.84 63.49 36,246
Jul 31, 2023 63.94 64.04 63.80 64.02 63.67 143,136
Jul 28, 2023 63.54 63.98 63.54 63.86 63.51 29,848
Jul 27, 2023 64.14 64.25 62.84 63.00 62.66 37,118
Jul 26, 2023 63.50 63.71 63.21 63.56 63.21 32,922
Jul 25, 2023 63.43 64.01 63.43 63.80 63.45 30,425
Jul 24, 2023 63.43 63.52 63.16 63.40 63.05 44,993
Jul 21, 2023 63.73 63.77 63.23 63.28 62.93 40,001
Jul 20, 2023 64.08 64.25 63.25 63.36 63.01 52,547
Jul 19, 2023 64.65 64.85 64.33 64.54 64.19 61,829
Jul 18, 2023 63.86 64.69 63.74 64.52 64.17 291,880
Jul 17, 2023 63.57 64.07 63.57 63.93 63.58 43,909
Jul 14, 2023 63.53 63.83 63.38 63.42 63.07 56,148
Jul 13, 2023 63.07 63.47 63.00 63.39 63.04 61,584
Jul 12, 2023 62.64 62.82 62.33 62.59 62.25 94,786
Jul 11, 2023 61.73 62.03 61.51 61.99 61.65 152,187
Jul 10, 2023 61.43 61.64 61.23 61.63 61.29 58,607
Jul 7, 2023 61.69 62.20 61.60 61.61 61.27 36,010
Jul 6, 2023 61.57 61.86 61.33 61.81 61.47 124,748
Jul 5, 2023 62.01 62.40 62.01 62.15 61.81 200,263
Jul 3, 2023 62.30 62.35 62.14 62.26 61.92 13,572
Jun 30, 2023 61.88 62.37 61.88 62.34 62.00 25,632
Jun 29, 2023 61.28 61.44 61.12 61.37 61.04 53,889
Jun 28, 2023 60.89 61.50 60.89 61.26 60.93 96,239
Jun 27, 2023 60.45 61.19 60.40 61.11 60.78 27,126
Jun 26, 2023 60.70 61.12 60.18 60.18 59.85 56,518
Jun 23, 2023 60.65 61.12 60.62 60.77 60.43 29,986
Jun 22, 2023 60.68 61.27 60.68 61.27 60.94 37,308
Jun 21, 2023 61.17 61.17 60.62 60.76 60.43 34,919
Jun 20, 2023 61.08 61.40 60.91 61.30 60.97 29,415
Jun 16, 2023 62.13 62.13 61.41 61.42 61.09 31,575
Jun 15, 2023 60.81 61.96 60.79 61.76 61.42 54,122
Jun 14, 2023 60.74 61.05 60.35 60.87 60.54 66,292
Jun 13, 2023 60.71 60.84 60.39 60.79 60.46 75,234
Jun 12, 2023 59.81 60.36 59.69 60.36 60.03 79,725
Jun 9, 2023 59.67 60.00 59.44 59.59 59.27 111,298
Jun 8, 2023 58.83 59.42 58.83 59.38 59.06 32,004
Jun 7, 2023 0.08 Dividend
Jun 7, 2023 59.60 59.80 58.77 58.85 58.53 47,529
Jun 6, 2023 59.53 59.71 59.39 59.67 59.26 191,365
Jun 5, 2023 59.65 60.06 59.49 59.64 59.23 134,587
Jun 2, 2023 59.41 59.79 59.23 59.72 59.31 378,295
Jun 1, 2023 58.19 59.10 58.07 58.93 58.53 46,740
May 31, 2023 58.34 58.49 58.01 58.22 57.82 66,694
May 30, 2023 58.92 59.03 58.42 58.56 58.16 142,609
May 26, 2023 57.52 58.51 57.52 58.41 58.01 24,681
May 25, 2023 57.43 57.60 57.02 57.42 57.03 51,375
May 24, 2023 56.42 56.62 56.16 56.40 56.01 50,092
May 23, 2023 57.30 57.40 56.67 56.73 56.34 39,530
May 22, 2023 57.37 57.77 57.37 57.58 57.19 207,536
May 19, 2023 57.63 57.69 57.31 57.46 57.07 36,770
May 18, 2023 56.80 57.61 56.80 57.55 57.16 110,709
May 17, 2023 56.31 56.84 56.19 56.77 56.38 133,631
May 16, 2023 56.19 56.36 56.10 56.11 55.73 47,798
May 15, 2023 56.21 56.35 56.03 56.33 55.94 26,516
May 12, 2023 56.40 56.41 55.80 56.14 55.76 14,449
May 11, 2023 56.27 56.34 56.00 56.30 55.91 57,437
May 10, 2023 56.25 56.44 55.81 56.34 55.95 91,433
May 9, 2023 55.93 55.99 55.85 55.85 55.47 85,579
May 8, 2023 56.02 56.15 55.88 56.12 55.74 403,765
May 5, 2023 55.37 56.14 55.37 55.96 55.58 20,260
May 4, 2023 54.92 55.05 54.68 54.81 54.44 42,117
May 3, 2023 55.38 55.84 55.07 55.07 54.69 36,452
May 2, 2023 55.82 55.82 55.08 55.35 54.97 37,620
May 1, 2023 55.86 56.13 55.79 55.88 55.50 105,035
Apr 28, 2023 55.31 55.91 55.31 55.91 55.53 33,695
Apr 27, 2023 54.61 55.42 54.61 55.39 55.01 24,247
Apr 26, 2023 54.56 54.74 54.19 54.35 53.98 35,303

Related Tickers