iShares Morningstar Large Growth Index Fund Historical Stock Prices

(ETF)
JKE 
$114.65
*  
0.78
0.68%
Get JKE Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading JKE now


Community Rating:
View:    JKE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  114.59  114.7845  114.25  114.65 8,838
12/24/2014 113.93 114.17 113.84 113.87 8,797
12/23/2014 114.8 114.8 113.85 114.03 19,305
12/22/2014 114.06 114.47 113.94 114.44 12,162
12/19/2014 114.19 114.54 113.68 114.15 12,452
12/18/2014 112.84 113.63 112.443 113.63 19,765
12/17/2014 109.42 111.155 109.16 110.9572 14,949
12/16/2014 109.39 110.9704 108.64 108.64 18,744
12/15/2014 111.62 111.77 109.64 110.066 12,596
12/12/2014 111.92 112.12 110.77 110.82 13,819
12/11/2014 112.27 113.459 112.25 112.25 9,524
12/10/2014 113.26 113.26 111.554 112.0101 12,360
12/09/2014 111.73 113.67 111.492 113.6 20,436
12/08/2014 113.76 114.174 112.7001 113.12 13,307
12/05/2014 114.35 114.4 114.029 114.029 10,798
12/04/2014 114.04 114.379 113.76 114.02 7,582
12/03/2014 113.9043 114.33 113.9043 114.29 15,231
12/02/2014 113.25 113.73 113.12 113.68 5,910
12/01/2014 114.58 114.58 113.01 113.2 18,744
11/28/2014 114.9124 114.9124 114.7776 114.7776 1,056
11/26/2014 114.66 114.96 114.5 114.96 8,044
11/25/2014 114.99 115 114.604 114.6045 9,794
11/24/2014 114.3 114.67 114.18 114.66 8,056
11/21/2014 114.6 114.6199 113.63 113.8552 8,792
11/20/2014 112.5 113.51 112.5 113.1676 7,344
11/19/2014 113.3 113.3 112.5 112.985 14,698
11/18/2014 112.42 113.46 112.42 113.31 15,207
11/17/2014 112.67 113.06 112.3901 112.58 7,187
11/14/2014 112.76 112.78 112.51 112.78 51,991
11/13/2014 112.54 112.82 111.98 112.51 13,982
11/12/2014 111.9 112.47 111.89 112.4 7,176
11/11/2014 111.86 112.25 111.86 112.25 7,629
11/10/2014 111.84 112.01 111.59 111.93 16,600
11/07/2014 111.66 111.83 111.354 111.66 17,439
11/06/2014 111.11 111.6799 110.76 111.63 9,839
11/05/2014 111.72 111.72 110.8115 111.14 18,311
11/04/2014 111.14 111.14 110.13 110.91 12,551
11/03/2014 111.61 112.3899 111.32 111.44 16,083
10/31/2014 111.71 111.71 111.18 111.49 41,032
10/30/2014 109.19 110.6668 109.19 110.4062 12,711
10/29/2014 109.75 109.9596 108.9 109.444 10,611
10/28/2014 108.98 109.76 108.94 109.586 18,200
10/27/2014 108.41 108.62 107.9 108.52 10,440
10/24/2014 108.08 108.79 107.84 108.79 19,220
10/23/2014 107.56 108.7045 107.56 108.1816 22,374
10/22/2014 107.51 107.9296 106.55 106.55 45,706
10/21/2014 106.07 107.45 106.07 107.4 47,741
10/20/2014 103.47 105.02 103.47 104.97 39,681
10/17/2014 103.702 104.4 103.22 103.62 18,328
10/16/2014 100.09 102.986 100.09 102.19 23,036
10/15/2014 101.24 102.34 99.833 102.34 43,628
10/14/2014 103.2 104.039 102.5745 102.71 11,665
10/13/2014 104.75 104.84 102.58 102.58 37,380
10/10/2014 106.15 106.7601 104.69 104.69 20,795
10/09/2014 107.85 108.01 106.342 106.437 10,531
10/08/2014 106.57 108.45 105.88 108.43 14,568
10/07/2014 107.75 107.75 106.54 106.54 14,064
10/06/2014 108.87 108.87 107.94 108.05 31,841
10/03/2014 107.81 108.7 107.52 108.4784 28,528
10/02/2014 107.07 107.5126 105.78 107.09 32,060
10/01/2014 108.4 108.68 106.81 107.16 57,291
09/30/2014 109.23 109.5 108.5236 108.81 24,734
09/29/2014 108.07 109.099 108.07 109.05 36,973
09/26/2014 108.24 109.23 108.24 109.15 46,251
09/25/2014 109.67 109.67 107.85 107.85 7,236
09/24/2014 109.03 110.013 108.6539 109.9201 8,615
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?