Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mstar Large-Cap Growth Ishares ETF
(NY:
JKE
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
225.80
228.78
224.62
228.49
48,710
+2.66(+1.18%)
May 28, 2020
225.46
229.10
225.06
225.83
157,375
+1.05(+0.47%)
May 27, 2020
224.02
224.94
218.66
224.78
284,490
+1.81(+0.81%)
May 26, 2020
227.90
227.90
222.87
222.97
28,251
-0.06(-0.03%)
May 22, 2020
221.79
223.16
220.92
223.03
33,375
+1.34(+0.60%)
May 21, 2020
223.99
223.99
221.58
221.70
31,581
-2.04(-0.91%)
May 20, 2020
222.79
224.50
222.79
223.73
25,623
+3.66(+1.66%)
May 19, 2020
221.14
223.06
220.07
220.07
35,044
-0.82(-0.37%)
May 18, 2020
220.33
221.90
220.00
220.89
37,232
+4.75(+2.20%)
May 15, 2020
212.78
216.14
211.79
216.14
18,842
+2.46(+1.15%)
May 14, 2020
210.08
213.73
208.54
213.68
73,503
+1.44(+0.68%)
May 13, 2020
214.85
216.33
209.71
212.25
78,580
-3.12(-1.45%)
May 12, 2020
220.63
220.63
215.37
215.37
45,852
-4.33(-1.97%)
May 11, 2020
216.91
220.52
216.51
219.70
30,825
+1.47(+0.67%)
May 08, 2020
218.06
218.77
217.18
218.23
80,883
+2.44(+1.13%)
May 07, 2020
215.20
216.75
214.73
215.79
30,801
+3.35(+1.58%)
May 06, 2020
213.47
214.87
212.44
212.44
30,186
-0.35(-0.16%)
May 05, 2020
211.86
214.75
211.86
212.79
79,621
+2.88(+1.37%)
May 04, 2020
205.86
210.01
205.86
209.90
119,135
+2.10(+1.01%)
May 01, 2020
209.92
210.31
206.78
207.80
53,822
-5.69(-2.66%)
Apr 30, 2020
213.66
214.78
212.39
213.49
39,907
-0.16(-0.07%)
Apr 29, 2020
211.83
214.73
210.90
213.65
105,166
+6.38(+3.08%)
Apr 28, 2020
213.28
213.28
207.27
207.27
21,146
-3.08(-1.47%)
Apr 27, 2020
209.90
211.01
209.88
210.35
26,448
+2.54(+1.22%)
Apr 24, 2020
206.55
208.10
204.38
207.81
45,503
+2.60(+1.27%)
Apr 23, 2020
206.90
208.81
205.19
205.20
79,213
-0.24(-0.12%)
Apr 22, 2020
204.08
206.42
202.82
205.44
64,382
+5.78(+2.89%)
Apr 21, 2020
204.84
204.84
198.75
199.67
40,273
-7.71(-3.72%)
Apr 20, 2020
207.53
210.19
207.19
207.38
202,096
-2.66(-1.27%)
Apr 17, 2020
210.08
210.08
207.25
210.04
69,257
+4.32(+2.10%)
Apr 16, 2020
204.35
206.53
202.91
205.72
49,033
+2.75(+1.36%)
Apr 15, 2020
201.54
203.86
200.86
202.97
63,460
-2.31(-1.12%)
Apr 14, 2020
202.23
205.78
201.55
205.27
213,979
+7.69(+3.89%)
Apr 13, 2020
196.89
197.58
193.78
197.58
38,014
-0.63(-0.32%)
Apr 09, 2020
198.11
199.26
196.53
198.21
147,133
+2.26(+1.15%)
Apr 08, 2020
191.75
196.41
190.27
195.95
102,269
+6.29(+3.32%)
Apr 07, 2020
197.35
197.41
189.66
189.66
83,281
-0.57(-0.30%)
Apr 06, 2020
183.41
191.17
183.41
190.23
45,290
+13.58(+7.69%)
Apr 03, 2020
179.32
179.62
174.78
176.65
30,669
-2.67(-1.49%)
Apr 02, 2020
175.44
179.70
175.05
179.32
65,661
+3.28(+1.86%)
Apr 01, 2020
178.25
180.57
175.27
176.04
157,874
-9.29(-5.01%)
Mar 31, 2020
187.56
189.03
184.42
185.33
54,297
-2.36(-1.26%)
Mar 30, 2020
183.16
188.01
182.29
187.69
54,184
+6.32(+3.48%)
Mar 27, 2020
182.18
186.12
180.22
181.38
62,241
-6.66(-3.54%)
Mar 26, 2020
180.38
188.47
180.19
188.03
167,489
+10.08(+5.66%)
Mar 25, 2020
175.97
184.00
174.08
177.96
223,985
+2.41(+1.37%)
Mar 24, 2020
169.61
175.62
168.76
175.54
138,820
+15.05(+9.37%)
Mar 23, 2020
163.50
164.48
157.44
160.50
86,233
-3.78(-2.30%)
Mar 20, 2020
172.57
174.77
163.83
164.28
58,005
-6.14(-3.60%)
Mar 19, 2020
166.00
174.74
163.25
170.41
120,840
+4.25(+2.55%)
Mar 18, 2020
164.44
169.67
157.68
166.17
90,570
-9.46(-5.38%)
Mar 17, 2020
169.84
178.18
164.69
175.62
48,321
+7.97(+4.76%)
Mar 16, 2020
167.65
178.38
164.41
167.65
242,219
-22.54(-11.85%)
Mar 13, 2020
184.87
190.33
175.23
190.19
159,365
+14.61(+8.32%)
Mar 12, 2020
178.81
187.65
169.43
175.59
146,816
-17.27(-8.95%)
Mar 11, 2020
196.58
197.48
189.83
192.85
72,059
-8.72(-4.33%)
Mar 10, 2020
198.68
201.61
191.66
201.57
37,120
+9.93(+5.18%)
Mar 09, 2020
189.86
198.18
189.33
191.64
73,761
-14.22(-6.91%)
Mar 06, 2020
202.91
206.34
200.61
205.86
32,113
-3.67(-1.75%)
Mar 05, 2020
211.94
214.06
208.13
209.52
28,079
-7.45(-3.43%)
Mar 04, 2020
212.48
216.98
210.05
216.98
78,348
+9.30(+4.48%)
Mar 03, 2020
214.81
216.93
206.51
207.68
102,626
-5.49(-2.57%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.