Canada markets closed

iShares Morningstar Growth ETF (JKE)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
283.81+1.35 (+0.48%)
At close: 03:48PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202481.1781.5380.4680.4680.4636,010
Jun 21, 202481.6881.7581.1581.4781.4731,679
Jun 20, 202482.3682.4281.2581.5281.5224,739
Jun 18, 202481.9882.1381.7682.1382.1335,113
Jun 17, 202481.2482.2881.0081.8881.8898,453
Jun 14, 202480.9781.2280.8381.1581.1529,997
Jun 13, 202481.2881.2880.6281.0881.0833,469
Jun 12, 202480.3281.3080.3280.7980.7947,208
Jun 11, 202478.9279.6578.6679.6579.6528,687
Jun 11, 20240.083146 Dividend
Jun 10, 202478.5379.0678.4679.0478.9625,662
Jun 07, 202478.6179.1678.6178.7378.6531,831
Jun 06, 202478.8679.0478.5378.7478.6663,858
Jun 05, 202477.9878.7677.7678.7678.6845,762
Jun 04, 202477.2077.5376.9477.4377.3534,336
Jun 03, 202477.2677.3776.4277.1777.0946,182
May 31, 202476.9176.9175.5076.8276.7454,642
May 30, 202477.4977.4976.4776.6376.5565,749
May 29, 202477.5378.1177.5377.7877.7035,622
May 28, 202478.0978.2177.7878.1678.0841,249
May 24, 202477.4077.8777.2477.8277.7465,635
May 23, 202478.0778.0776.9177.0977.0126,867
May 22, 202477.6177.6176.9377.2977.2130,686
May 21, 202477.1077.5477.0477.5377.4598,365
May 20, 202476.8777.3576.8777.2477.1647,378
May 17, 202476.8676.9376.5476.8576.7769,528
May 16, 202477.0977.3176.7876.8276.74139,193
May 15, 202476.2477.1376.2477.1277.0475,487
May 14, 202475.3676.0075.3675.9475.8650,139
May 13, 202475.8475.8475.3075.5475.46100,363
May 10, 202475.6575.8175.2475.4475.36119,272
May 09, 202475.2375.4975.0275.4375.3533,804
May 08, 202474.9375.3174.9375.2075.1359,470
May 07, 202475.4575.5775.1475.3075.22565,598
May 06, 202474.6075.3674.6075.3475.26383,494
May 03, 202474.3874.5274.0174.3174.2342,195
May 02, 202472.7273.0872.2273.0272.9467,950
May 01, 202472.3973.4771.9272.0771.9985,385
Apr 30, 202473.5173.7972.3572.3572.2779,326
Apr 29, 202473.8073.8973.2573.7273.64600,565
Apr 26, 202473.1173.7373.0173.4873.4077,043
Apr 25, 202471.1572.3270.9572.2672.1839,658
Apr 24, 202473.0773.1772.1972.5272.4472,509
Apr 23, 202471.8472.6071.8472.5172.4366,159
Apr 22, 202471.2071.8170.6271.3971.3136,229
Apr 19, 202472.0072.1270.4870.6870.61108,711
Apr 18, 202472.7173.0472.1472.2572.17117,320
Apr 17, 202473.7173.7572.4472.6472.5692,359
Apr 16, 202473.2873.7173.1673.3273.2477,980
Apr 15, 202475.1575.2473.2873.3273.2479,155
Apr 12, 202475.2075.3974.4874.7274.64219,358
Apr 11, 202474.9575.8574.5575.7875.7048,661
Apr 10, 202474.2674.7874.2674.6774.5952,710
Apr 09, 202475.3875.3874.4375.1875.1031,910
Apr 08, 202475.4075.4075.1075.1375.0533,385
Apr 05, 202474.4275.4174.4275.1475.06102,958
Apr 04, 202475.7075.9074.1074.1174.0342,381
Apr 03, 202474.6675.4274.6675.0574.97155,286
Apr 02, 202474.6174.9374.3674.8974.81109,095
Apr 01, 202475.7375.9075.2075.4975.41121,858
Mar 28, 202475.6375.7275.4175.4875.4068,423
Mar 27, 202475.9775.9775.2175.6375.5559,254
Mar 26, 202475.9275.9775.3775.4075.3236,524
Mar 25, 202475.5675.8975.5075.6575.5734,245
Mar 22, 202475.7176.0675.6475.9575.8734,364
Mar 21, 202476.3876.3875.8475.8675.7833,756
Mar 21, 20240.096047 Dividend
Mar 20, 202475.1975.8874.9875.8575.6740,252
Mar 19, 202474.3675.1374.1375.1074.9327,075
Mar 18, 202474.7675.2074.5774.5774.4046,320
Mar 15, 202474.2674.3573.8274.0473.8750,286
Mar 14, 202475.0575.2174.4474.8974.7240,635
Mar 13, 202475.0975.0974.6974.8774.7024,021
Mar 12, 202474.2775.2074.0775.1775.0057,336
Mar 11, 202473.9374.0773.6273.8673.69246,320
Mar 08, 202475.2075.6874.0874.2374.0673,142
Mar 07, 202474.3875.0974.3674.9074.7350,598
Mar 06, 202474.1574.2973.6273.9473.7736,541
Mar 05, 202474.2574.2573.1673.5273.3534,977
Mar 04, 202474.9775.1674.7974.8274.6566,243
Mar 01, 202474.3975.0474.3475.0074.8356,747
Feb 29, 202473.9574.4273.6974.2774.10148,612
Feb 28, 202473.7073.9073.5573.7073.5250,386
Feb 27, 202473.8873.9573.5173.9573.7840,276
Feb 26, 202474.0274.1573.8373.8373.6643,146
Feb 23, 202474.4974.4973.8873.9073.7345,953
Feb 22, 202473.2974.1373.2374.0473.8733,301
Feb 21, 202471.5271.7571.1871.7571.5838,873
Feb 20, 202472.3972.4471.4771.9771.8049,816
Feb 16, 202473.3973.3972.7372.7472.5730,143
Feb 15, 202473.1873.3072.8373.3073.1352,137
Feb 14, 202472.7573.1872.3873.1873.0135,452
Feb 13, 202471.9672.6171.7272.1972.0244,777
Feb 12, 202473.6573.8073.1173.1773.0091,997
Feb 09, 202473.1073.6873.0773.6273.4547,427
Feb 08, 202472.6872.9272.6872.8272.6587,386
Feb 07, 202472.1672.7672.1672.6972.5258,306
Feb 06, 202471.9471.9471.3171.8171.64182,586
Feb 05, 202471.8071.8571.2671.7371.5650,058
Feb 02, 202470.5871.9370.5871.7571.5875,786
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...