iShares Morningstar Large-Cap Growth $99.05

up +0.19


17/4/2014 06:40 PM  |  NYSEARCA : JKE
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKE historical data

Date Open High Low Close Volume
4/17/201498.8599.3498.6199.0542,157
4/16/201498.3098.8697.8698.8647,917
4/15/201497.4797.5895.8297.4440,242
4/14/201496.8697.2496.1296.8730,725
4/11/201496.4997.2395.9595.9918,333
4/10/201499.6299.6297.2097.363,615
4/9/201498.6799.8198.5399.815,768
4/8/201497.7598.3597.4698.2910,414
4/7/201498.2098.5896.9897.5032,354
4/4/2014101.10101.3198.5898.81106,206
4/3/2014101.54101.54100.22100.729,232
4/2/2014101.20101.21100.81101.1910,523
4/1/2014100.00100.84100.00100.8418,675
3/31/201499.5999.8399.5499.6124,918
3/28/201499.2999.5998.7998.9927,431
3/27/201499.0499.1898.0098.7791,407
3/26/2014100.62100.6299.1099.1074,475
3/25/2014100.47100.7099.52100.0112,200
3/24/2014100.00100.3199.54100.0922,711
3/21/2014101.86101.86100.70100.7944,139
3/20/2014101.01101.82101.00101.6413,282
3/19/2014102.30102.32101.45101.609,237
3/18/2014101.97102.43101.87102.4281,154
3/17/2014101.39101.78101.39101.6024,745
3/14/2014101.02101.17100.61100.684,559
3/13/2014102.78102.78100.79100.9911,327
3/12/2014101.87102.40101.57102.288,720
3/11/2014103.03103.30102.26102.405,345
3/10/2014102.75102.94102.35102.8818,756
3/7/2014103.79103.79102.58102.858,520
3/6/2014103.52103.65103.16103.2226,825
3/5/2014103.31103.43103.13103.288,479
3/4/2014102.82103.18102.80103.179,298
3/3/2014101.59101.74100.93101.5930,784
2/28/2014102.37102.82101.63102.3513,811
2/27/2014101.66102.37101.66102.295,642
2/26/2014102.08102.34101.54101.7215,455
2/25/2014101.57101.91101.47101.5711,377
2/24/2014100.82102.03100.82101.6119,253
2/21/2014101.11101.28100.82100.825,161
2/20/2014100.65101.04100.41101.044,544
2/19/2014101.07101.45100.40100.4016,077
2/18/2014101.11101.38101.06101.3295,443
2/14/2014100.60101.11100.60101.0013,798
2/13/201499.64100.8599.64100.8117,079
2/12/2014100.30100.4399.88100.0371,940
2/11/201499.32100.2499.31100.0621,323
2/10/201498.7799.1198.6999.0729,598
2/7/201498.0198.6697.5898.5711,170
2/6/201496.5397.1896.5397.1026,606
2/5/201495.7496.0394.9495.8216,631
2/4/201495.4496.1695.1796.0411,934
2/3/201497.0797.2294.7794.9630,455
1/31/201496.6697.4896.5996.9716,299
1/30/201497.2397.9096.9597.589,685
1/29/201496.4196.5595.5995.8310,234
1/28/201496.4797.2596.4797.197,187
1/27/201497.7697.7696.1997.1213,753
1/24/201499.3099.3197.6897.6821,082
1/23/201499.6599.9899.4799.9812,990
1/22/2014100.60100.66100.41100.627,332
1/21/2014100.38100.4999.76100.3488,140
1/17/201499.99100.1299.4899.6318,865
1/16/201499.78100.1299.7899.9889,507
1/15/201499.78100.1099.78100.0421,063
1/14/201498.5399.5398.5399.5381,742
1/13/201499.3199.5697.9198.0020,443
1/10/201499.2699.5298.7999.5215,349
1/9/201499.7099.7098.8699.126,810
1/8/201499.1199.4999.0599.2870,427
1/7/201498.8499.2498.8499.1211,427
1/6/201498.7598.7598.1198.4214,777
1/3/201499.2099.2498.6898.6819,123
1/2/201499.6699.6698.8199.1328,138
12/31/201399.4399.9099.4399.718,347
12/30/201399.5099.5099.2599.3510,930
12/27/201399.7599.7599.4099.4080,934
12/26/201399.4999.7399.3499.677,121
12/24/201399.1999.2999.0699.2341,250
12/23/201398.9599.1398.8399.1316,218
12/20/201398.3598.7498.3098.5347,882
12/19/201397.7997.9197.5497.8749,670
12/18/201396.2597.7395.6397.7223,956
12/17/201396.3096.5196.0196.2711,447
12/16/201396.4396.6796.4096.486,820
12/13/201396.3096.3095.8995.9814,061
12/12/201396.2096.2195.8895.968,186
12/11/201397.3497.3996.0696.1949,802
12/10/201397.1697.4897.1497.1910,141
12/9/201397.6197.6197.3497.386,961
12/6/201397.2297.3397.1097.217,881
12/5/201396.5796.7796.4696.5412,507
12/4/201396.3396.8995.8596.629,053
12/3/201396.5696.8296.3396.6380,640
12/2/201397.4697.4896.7396.8822,224
11/29/201397.3197.5397.3197.53476
11/27/201396.7097.0596.7097.0524,819
11/26/201396.2196.8996.1596.7416,009
11/25/201396.4096.4095.9696.016,374
11/22/201395.7796.1295.7296.125,090
Trading Center