JKE - iShares Morningstar Large-Cap Growth ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 2019184.93186.31184.93185.86185.8616,332
May 21, 2019185.50186.02185.20185.60185.6018,900
May 20, 2019183.64184.89183.41184.07184.0720,000
May 17, 2019185.39186.99185.39185.79185.797,500
May 16, 2019185.38188.00185.38187.06187.0611,000
May 15, 2019182.03185.46182.03184.94184.9423,400
May 14, 2019182.22184.26182.21183.30183.3010,200
May 13, 2019182.31183.09180.90181.33181.3353,600
May 10, 2019184.97186.90182.75186.37186.3726,000
May 09, 2019184.29186.01183.44185.70185.7039,800
May 08, 2019185.73187.09185.63186.09186.0911,900
May 07, 2019187.82188.28184.63186.06186.0626,800
May 06, 2019186.39189.83186.39189.53189.5323,500
May 03, 2019188.79189.94188.79189.84189.8410,100
May 02, 2019187.97188.61186.35187.55187.5521,900
May 01, 2019190.93190.93188.20188.23188.2321,400
Apr 30, 2019189.98190.45189.63190.45190.455,600
Apr 29, 2019190.76191.09190.64190.79190.795,700
Apr 26, 2019189.91190.62189.06190.62190.6212,300
Apr 25, 2019189.84190.28189.03190.05190.056,400
Apr 24, 2019188.74189.20188.61188.61188.616,600
Apr 23, 2019187.34189.51187.34189.22189.228,800
Apr 22, 2019185.45186.94185.45186.84186.8411,400
Apr 18, 2019186.05186.16184.76186.08186.0812,800
Apr 17, 2019187.54187.54185.03185.39185.399,800
Apr 16, 2019188.23188.23186.23186.67186.679,900
Apr 15, 2019187.08187.50186.74187.48187.485,800
Apr 12, 2019187.65187.94187.43187.59187.598,900
Apr 11, 2019187.65187.65186.38186.79186.797,700
Apr 10, 2019187.00187.26186.71187.17187.1714,400
Apr 09, 2019186.28186.67186.18186.45186.4518,900
Apr 08, 2019186.50186.85185.68186.85186.8510,400
Apr 05, 2019186.89186.96186.46186.83186.8318,400
Apr 04, 2019186.22186.65184.85186.03186.0311,900
Apr 03, 2019186.34187.02185.86186.19186.1946,900
Apr 02, 2019185.32185.72185.00185.56185.5623,600
Apr 01, 2019184.56185.18184.06185.10185.1012,300
Mar 29, 2019182.66182.88181.92182.83182.839,100
Mar 28, 2019181.18181.58180.39181.58181.585,900
Mar 27, 2019181.87181.87179.50180.70180.707,200
Mar 26, 2019182.29182.75180.99181.88181.886,400
Mar 25, 2019180.07181.07179.69180.88180.8823,800
Mar 22, 2019183.44183.55180.69180.69180.6917,600
Mar 21, 2019181.71184.69181.71184.66184.6613,500
Mar 20, 2019181.68182.98181.04182.21182.2117,500
Mar 20, 20190.259 Dividend
Mar 19, 2019181.80182.79181.52181.77181.5110,800
Mar 18, 2019181.11181.65180.57181.32181.0614,600
Mar 15, 2019180.27181.41180.27180.78180.5213,300
Mar 14, 2019180.07180.35179.93180.01179.7528,700
Mar 13, 2019180.25180.87180.10180.10179.8413,100
Mar 12, 2019178.46179.23178.45178.63178.3811,100
Mar 11, 2019175.65178.15175.65178.11177.8610,700
Mar 08, 2019174.05175.44173.88175.41175.1610,000
Mar 07, 2019176.51176.93175.57175.91175.6628,700
Mar 06, 2019178.82178.84177.52177.68177.4329,900
Mar 05, 2019179.06179.29178.27178.82178.577,800
Mar 04, 2019180.98180.98177.67178.85178.6028,800
Mar 01, 2019179.62180.39179.07180.15179.8910,700
Feb 28, 2019178.36179.11178.25178.26178.018,100
Feb 27, 2019178.09178.93177.32178.69178.446,500
Feb 26, 2019178.10179.21178.10178.86178.6113,000
Feb 25, 2019179.60179.71178.60178.60178.3534,400
Feb 22, 2019177.33178.66177.33178.54178.298,800
Feb 21, 2019177.41177.41176.20176.76176.5117,000
Feb 20, 2019177.91178.18176.96177.76177.5129,900
Feb 19, 2019177.44178.46177.44177.96177.7130,700
Feb 15, 2019177.86178.02177.32178.02177.7716,800
Feb 14, 2019175.39177.00175.06176.45176.2013,300
Feb 13, 2019176.17176.97176.13176.20175.9527,600
Feb 12, 2019174.17175.98174.17175.75175.5022,100
Feb 11, 2019173.73173.95172.97173.15172.9040,700
Feb 08, 2019171.40173.20171.40173.20172.9547,900
Feb 07, 2019172.93173.34171.47172.53172.28225,000
Feb 06, 2019175.09175.09173.61174.35174.1097,800
Feb 05, 2019174.47175.50174.46175.23174.98211,900
Feb 04, 2019172.57173.89172.42173.89173.6439,700
Feb 01, 2019172.50173.51172.13172.51172.2634,100
Jan 31, 2019171.20173.57171.20172.95172.7025,300
Jan 30, 2019168.32170.93168.32170.56170.3221,600
Jan 29, 2019168.04168.04166.33166.87166.6314,500
Jan 28, 2019168.24168.24167.20167.98167.7423,900
Jan 25, 2019169.47170.43169.42170.02169.7830,500
Jan 24, 2019167.60168.36167.14168.13167.8939,300
Jan 23, 2019168.41168.73166.07167.68167.4427,700
Jan 22, 2019169.24169.29166.51167.83167.5925,600
Jan 18, 2019169.75170.75168.76170.17169.9355,000
Jan 17, 2019166.54168.94166.54168.30168.0637,800
Jan 16, 2019167.21167.92166.93167.25167.0138,400
Jan 15, 2019164.43167.00164.43166.86166.6213,400
Jan 14, 2019163.69164.63163.69164.01163.7814,500
Jan 11, 2019164.57165.15163.99165.15164.9123,800
Jan 10, 2019163.71165.61163.43165.55165.3142,900
Jan 09, 2019164.17165.24163.99164.54164.3147,200
Jan 08, 2019163.44164.30161.98163.74163.5132,800
Jan 07, 2019160.61163.05160.61162.24162.0140,000
Jan 04, 2019155.95160.83155.95160.27160.0430,000
Jan 03, 2019157.02157.02153.84153.84153.6284,600
Jan 02, 2019155.63158.93155.63158.37158.1442,300
Dec 31, 2018158.26158.83157.07158.53158.3064,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...