iShares Morningstar Large Growth Index Fund Historical Stock Prices

(ETF)
JKE 
$110.02
*  
0.06
0.05%
Get JKE Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading JKE now


Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  110.13  110.22  109.857  110.02 24,557
08/20/2014 109.57 110.1299 109.57 110.08 16,669
08/19/2014 109.26 109.8645 109.26 109.7235 6,582
08/18/2014 108.71 108.98 108.5631 108.88 8,217
08/15/2014 107.91 108.23 107.1401 107.8967 23,065
08/14/2014 107.48 107.58 107.2299 107.58 6,876
08/13/2014 106.65 107.1158 106.65 107.01 9,931
08/12/2014 106.59 106.59 105.7518 106.096 8,345
08/11/2014 106.35 106.76 106.33 106.4686 11,591
08/08/2014 104.84 105.98 104.7201 105.98 122,799
08/07/2014 105.65 105.807 104.5001 104.8 11,148
08/06/2014 104.92 105.839 104.92 105.4 8,379
08/05/2014 105.8 105.97 105.009 105.27 6,385
08/04/2014 105.7 106.49 105.28 106.23 8,314
08/01/2014 105.64 106.216 104.8801 105.34 9,753
07/31/2014 107.04 107.13 105.65 105.82 11,371
07/30/2014 108 108.059 107.59 107.97 39,871
07/29/2014 107.97 108.22 107.69 107.69 8,872
07/28/2014 107.82 108.0599 107.17 107.87 20,939
07/25/2014 107.85 107.97 107.421 107.68 45,009
07/24/2014 108.77 108.77 108.23 108.46 50,082
07/23/2014 108.16 108.67 108.09 108.59 55,549
07/22/2014 107.7 108 107.7 107.8 7,986
07/21/2014 107.05 107.1604 106.83 107.066 4,241
07/18/2014 106.36 107.44 106.36 107.22 7,459
07/17/2014 107.17 107.22 105.65 105.9475 5,647
07/16/2014 108.19 108.19 107.38 107.5 14,671
07/15/2014 108.09 108.09 107 107.51 10,992
07/14/2014 107.84 108.195 107.64 108.11 10,052
07/11/2014 106.96 107.1862 106.84 107.1 14,186
07/10/2014 106.25 107.1979 106.2004 106.9599 9,808
07/09/2014 107.17 107.56 106.89 107.45 26,755
07/08/2014 107.51 107.51 106.36 106.8 9,333
07/07/2014 107.98 108.1699 107.7201 107.87 7,735
07/03/2014 107.84 108.3 107.84 108.19 10,146
07/02/2014 107.77 107.9299 107.7039 107.78 14,277
07/01/2014 107.05 107.91 107.02 107.72 30,444
06/30/2014 106.48 106.8501 106.48 106.6499 18,483
06/27/2014 105.92 106.5556 105.92 106.52 15,098
06/26/2014 106.04 106.092 105.51 106.078 5,085
06/25/2014 105.3599 106.04 105.2399 106.04 4,948
06/24/2014 105.68 106.194 105.03 105.09 4,933
06/23/2014 105.66 105.829 105.54 105.72 18,304
06/20/2014 105.8799 105.8799 105.6292 105.74 7,826
06/19/2014 105.83 105.9465 105.55 105.7835 9,842
06/18/2014 105.02 105.836 104.771 105.836 8,190
06/17/2014 104.8 105.0865 104.68 104.94 17,501
06/16/2014 104.55 105.06 104.46 104.84 13,526
06/13/2014 104.59 104.78 104.55 104.59 8,082
06/12/2014 105.48 105.6306 104.5 104.72 6,536
06/11/2014 105.55 105.79 105.53 105.71 7,476
06/10/2014 106 106 105.68 105.87 4,993
06/09/2014 105.7501 106.13 105.7 105.84 15,042
06/06/2014 105.68 105.72 105.4894 105.6688 14,868
06/05/2014 104.68 105.32 104.54 105.32 12,105
06/04/2014 103.81 104.59 103.75 104.4904 24,034
06/03/2014 104.04 104.3099 104.04 104.23 8,405
06/02/2014 104.58 104.58 103.9 104.3 17,895
05/30/2014 104.3 104.3299 103.8236 104.27 10,731
05/29/2014 103.92 104.3092 103.77 104.3 19,999
05/28/2014 103.93 103.93 103.48 103.57 9,966
05/27/2014 103.4 103.908 103.36 103.9 17,900
05/23/2014 102.36 103.01 102.36 102.97 86,997
05/22/2014 101.96 102.515 101.86 102.27 6,591
05/21/2014 101.23 101.83 101.1538 101.83 6,563
05/20/2014 101.138 101.4001 100.54 100.71 60,690
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?