iShares Morningstar Growt... (JKE)
AMEX: JKE
· Real-Time Price · USD
283.81
1.36 (0.48%)
At close: Mar 19, 2021, 8:48 PM
JKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2023 | 65.15 | 65.45 | 64.96 | 65.16 | 65.16 | 0.39% | 33,467 |
| Nov 21, 2023 | 64.82 | 64.96 | 64.65 | 64.91 | 64.91 | -0.25% | 44,396 |
| Nov 20, 2023 | 64.45 | 65.18 | 64.38 | 65.07 | 65.07 | 1.09% | 89,753 |
| Nov 17, 2023 | 64.47 | 64.49 | 64.17 | 64.37 | 64.37 | -0.02% | 73,498 |
| Nov 16, 2023 | 64.15 | 64.45 | 64.03 | 64.38 | 64.38 | 0.31% | 41,060 |
| Nov 15, 2023 | 64.41 | 64.55 | 64.14 | 64.18 | 64.18 | -0.11% | 55,939 |
| Nov 14, 2023 | 63.97 | 64.40 | 63.88 | 64.25 | 64.25 | 2.10% | 63,757 |
| Nov 13, 2023 | 62.77 | 63.07 | 62.53 | 62.93 | 62.93 | -0.06% | 52,344 |
| Nov 10, 2023 | 62.08 | 62.97 | 61.98 | 62.97 | 62.97 | 1.94% | 68,589 |
| Nov 9, 2023 | 62.46 | 62.48 | 61.71 | 61.77 | 61.77 | -0.83% | 55,689 |
| Nov 8, 2023 | 62.24 | 62.37 | 61.97 | 62.29 | 62.29 | 0.35% | 48,483 |
| Nov 7, 2023 | 61.64 | 62.19 | 61.55 | 62.07 | 62.07 | 0.86% | 184,108 |
| Nov 6, 2023 | 61.38 | 61.54 | 61.15 | 61.54 | 61.54 | 0.49% | 308,021 |
| Nov 3, 2023 | 60.74 | 61.41 | 60.74 | 61.24 | 61.24 | 1.11% | 407,081 |
| Nov 2, 2023 | 60.16 | 60.58 | 60.07 | 60.57 | 60.57 | 1.97% | 45,130 |
| Nov 1, 2023 | 58.75 | 59.45 | 58.69 | 59.40 | 59.40 | 1.35% | 37,622 |
| Oct 31, 2023 | 58.26 | 58.66 | 58.01 | 58.61 | 58.61 | 0.55% | 28,493 |
| Oct 30, 2023 | 58.04 | 58.42 | 57.79 | 58.29 | 58.29 | 1.27% | 29,323 |
| Oct 27, 2023 | 57.84 | 58.10 | 57.38 | 57.56 | 57.56 | 0.19% | 35,400 |
| Oct 26, 2023 | 58.26 | 58.42 | 57.26 | 57.45 | 57.45 | -1.76% | 47,436 |
Page 1 of 112