Singapore markets close in 12 minutes
Straits Times Index
3,292.18 +10.13 (+0.31%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,173.94 +26.91 (+0.33%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,309.53 -29.54 (-2.20%)
iShares Morningstar Growth ETF (JKE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:48PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 73.80 | 73.89 | 73.25 | 73.72 | 73.72 | 600,565 |
| 26 Apr 2024 | 73.11 | 73.73 | 73.01 | 73.48 | 73.48 | 77,043 |
| 25 Apr 2024 | 71.15 | 72.32 | 70.95 | 72.26 | 72.26 | 39,658 |
| 24 Apr 2024 | 73.07 | 73.17 | 72.19 | 72.52 | 72.52 | 72,509 |
| 23 Apr 2024 | 71.84 | 72.60 | 71.84 | 72.51 | 72.51 | 66,159 |
| 22 Apr 2024 | 71.20 | 71.81 | 70.62 | 71.39 | 71.39 | 36,229 |
| 19 Apr 2024 | 72.00 | 72.12 | 70.48 | 70.68 | 70.68 | 108,711 |
| 18 Apr 2024 | 72.71 | 73.04 | 72.14 | 72.25 | 72.25 | 117,320 |
| 17 Apr 2024 | 73.71 | 73.75 | 72.44 | 72.64 | 72.64 | 92,359 |
| 16 Apr 2024 | 73.28 | 73.71 | 73.16 | 73.32 | 73.32 | 77,980 |
| 15 Apr 2024 | 75.15 | 75.24 | 73.28 | 73.32 | 73.32 | 79,155 |
| 12 Apr 2024 | 75.20 | 75.39 | 74.48 | 74.72 | 74.72 | 219,358 |
| 11 Apr 2024 | 74.95 | 75.85 | 74.55 | 75.78 | 75.78 | 48,661 |
| 10 Apr 2024 | 74.26 | 74.78 | 74.26 | 74.67 | 74.67 | 52,710 |
| 09 Apr 2024 | 75.38 | 75.38 | 74.43 | 75.18 | 75.18 | 31,910 |
| 08 Apr 2024 | 75.40 | 75.40 | 75.10 | 75.13 | 75.13 | 33,385 |
| 05 Apr 2024 | 74.42 | 75.41 | 74.42 | 75.14 | 75.14 | 102,958 |
| 04 Apr 2024 | 75.70 | 75.90 | 74.10 | 74.11 | 74.11 | 42,381 |
| 03 Apr 2024 | 74.66 | 75.42 | 74.66 | 75.05 | 75.05 | 155,286 |
| 02 Apr 2024 | 74.61 | 74.93 | 74.36 | 74.89 | 74.89 | 109,095 |
| 01 Apr 2024 | 75.73 | 75.90 | 75.20 | 75.49 | 75.49 | 121,858 |
| 28 Mar 2024 | 75.63 | 75.72 | 75.41 | 75.48 | 75.48 | 68,423 |
| 27 Mar 2024 | 75.97 | 75.97 | 75.21 | 75.63 | 75.63 | 59,254 |
| 26 Mar 2024 | 75.92 | 75.97 | 75.37 | 75.40 | 75.40 | 36,524 |
| 25 Mar 2024 | 75.56 | 75.89 | 75.50 | 75.65 | 75.65 | 34,245 |
| 22 Mar 2024 | 75.71 | 76.06 | 75.64 | 75.95 | 75.95 | 34,364 |
| 21 Mar 2024 | 76.38 | 76.38 | 75.84 | 75.86 | 75.86 | 33,756 |
| 21 Mar 2024 | 0.096047 Dividend | |||||
| 20 Mar 2024 | 75.19 | 75.88 | 74.98 | 75.85 | 75.75 | 40,252 |
| 19 Mar 2024 | 74.36 | 75.13 | 74.13 | 75.10 | 75.00 | 27,075 |
| 18 Mar 2024 | 74.76 | 75.20 | 74.57 | 74.57 | 74.48 | 46,320 |
| 15 Mar 2024 | 74.26 | 74.35 | 73.82 | 74.04 | 73.95 | 50,286 |
| 14 Mar 2024 | 75.05 | 75.21 | 74.44 | 74.89 | 74.80 | 40,635 |
| 13 Mar 2024 | 75.09 | 75.09 | 74.69 | 74.87 | 74.78 | 24,021 |
| 12 Mar 2024 | 74.27 | 75.20 | 74.07 | 75.17 | 75.07 | 57,336 |
| 11 Mar 2024 | 73.93 | 74.07 | 73.62 | 73.86 | 73.77 | 246,320 |
| 08 Mar 2024 | 75.20 | 75.68 | 74.08 | 74.23 | 74.14 | 73,142 |
| 07 Mar 2024 | 74.38 | 75.09 | 74.36 | 74.90 | 74.81 | 50,598 |
| 06 Mar 2024 | 74.15 | 74.29 | 73.62 | 73.94 | 73.85 | 36,541 |
| 05 Mar 2024 | 74.25 | 74.25 | 73.16 | 73.52 | 73.43 | 34,977 |
| 04 Mar 2024 | 74.97 | 75.16 | 74.79 | 74.82 | 74.73 | 66,243 |
| 01 Mar 2024 | 74.39 | 75.04 | 74.34 | 75.00 | 74.91 | 56,747 |
| 29 Feb 2024 | 73.95 | 74.42 | 73.69 | 74.27 | 74.18 | 148,612 |
| 28 Feb 2024 | 73.70 | 73.90 | 73.55 | 73.70 | 73.60 | 50,386 |
| 27 Feb 2024 | 73.88 | 73.95 | 73.51 | 73.95 | 73.86 | 40,276 |
| 26 Feb 2024 | 74.02 | 74.15 | 73.83 | 73.83 | 73.74 | 43,146 |
| 23 Feb 2024 | 74.49 | 74.49 | 73.88 | 73.90 | 73.81 | 45,953 |
| 22 Feb 2024 | 73.29 | 74.13 | 73.23 | 74.04 | 73.95 | 33,301 |
| 21 Feb 2024 | 71.52 | 71.75 | 71.18 | 71.75 | 71.66 | 38,873 |
| 20 Feb 2024 | 72.39 | 72.44 | 71.47 | 71.97 | 71.88 | 49,816 |
| 16 Feb 2024 | 73.39 | 73.39 | 72.73 | 72.74 | 72.65 | 30,143 |
| 15 Feb 2024 | 73.18 | 73.30 | 72.83 | 73.30 | 73.21 | 52,137 |
| 14 Feb 2024 | 72.75 | 73.18 | 72.38 | 73.18 | 73.09 | 35,452 |
| 13 Feb 2024 | 71.96 | 72.61 | 71.72 | 72.19 | 72.10 | 44,777 |
| 12 Feb 2024 | 73.65 | 73.80 | 73.11 | 73.17 | 73.08 | 91,997 |
| 09 Feb 2024 | 73.10 | 73.68 | 73.07 | 73.62 | 73.53 | 47,427 |
| 08 Feb 2024 | 72.68 | 72.92 | 72.68 | 72.82 | 72.73 | 87,386 |
| 07 Feb 2024 | 72.16 | 72.76 | 72.16 | 72.69 | 72.60 | 58,306 |
| 06 Feb 2024 | 71.94 | 71.94 | 71.31 | 71.81 | 71.72 | 182,586 |
| 05 Feb 2024 | 71.80 | 71.85 | 71.26 | 71.73 | 71.64 | 50,058 |
| 02 Feb 2024 | 70.58 | 71.93 | 70.58 | 71.75 | 71.66 | 75,786 |
| 01 Feb 2024 | 69.75 | 70.48 | 69.74 | 70.46 | 70.37 | 37,102 |
| 31 Jan 2024 | 70.18 | 70.31 | 69.37 | 69.37 | 69.28 | 154,172 |
| 30 Jan 2024 | 71.07 | 71.10 | 70.67 | 70.81 | 70.72 | 31,538 |
| 29 Jan 2024 | 70.36 | 71.08 | 70.36 | 71.08 | 70.99 | 74,733 |
| 26 Jan 2024 | 70.18 | 70.59 | 70.14 | 70.22 | 70.13 | 32,288 |
| 25 Jan 2024 | 70.49 | 70.60 | 70.00 | 70.31 | 70.22 | 23,187 |
| 24 Jan 2024 | 70.54 | 70.89 | 70.22 | 70.22 | 70.13 | 35,745 |
| 23 Jan 2024 | 69.98 | 70.06 | 69.67 | 70.05 | 69.96 | 39,048 |
| 22 Jan 2024 | 70.03 | 70.12 | 69.76 | 69.85 | 69.76 | 38,119 |
| 19 Jan 2024 | 68.89 | 69.57 | 68.74 | 69.56 | 69.47 | 35,562 |
| 18 Jan 2024 | 68.25 | 68.63 | 67.98 | 68.61 | 68.52 | 48,253 |
| 17 Jan 2024 | 67.55 | 67.79 | 67.24 | 67.76 | 67.67 | 51,281 |
| 16 Jan 2024 | 68.00 | 68.37 | 67.77 | 68.09 | 68.00 | 69,710 |
| 12 Jan 2024 | 68.29 | 68.44 | 68.05 | 68.21 | 68.12 | 32,044 |
| 11 Jan 2024 | 68.26 | 68.33 | 67.48 | 68.16 | 68.07 | 52,341 |
| 10 Jan 2024 | 67.43 | 68.16 | 67.43 | 68.06 | 67.97 | 45,069 |
| 09 Jan 2024 | 66.85 | 67.51 | 66.78 | 67.36 | 67.28 | 61,995 |
| 08 Jan 2024 | 66.09 | 67.22 | 66.09 | 67.20 | 67.12 | 100,238 |
| 05 Jan 2024 | 65.79 | 66.24 | 65.61 | 65.82 | 65.74 | 44,787 |
| 04 Jan 2024 | 65.84 | 66.32 | 65.74 | 65.75 | 65.67 | 38,433 |
| 03 Jan 2024 | 66.29 | 66.39 | 65.97 | 66.05 | 65.96 | 38,380 |
| 02 Jan 2024 | 67.12 | 67.12 | 66.32 | 66.67 | 66.59 | 193,933 |
| 29 Dec 2023 | 68.05 | 68.11 | 67.53 | 67.82 | 67.73 | 30,185 |
| 28 Dec 2023 | 68.07 | 68.21 | 68.00 | 68.00 | 67.92 | 38,581 |
| 27 Dec 2023 | 67.93 | 68.04 | 67.79 | 68.02 | 67.93 | 43,397 |
| 26 Dec 2023 | 67.71 | 68.00 | 67.71 | 67.89 | 67.80 | 37,679 |
| 22 Dec 2023 | 67.86 | 67.91 | 67.41 | 67.68 | 67.59 | 36,918 |
| 21 Dec 2023 | 67.54 | 67.72 | 67.18 | 67.72 | 67.63 | 33,838 |
| 20 Dec 2023 | 67.90 | 68.18 | 66.95 | 66.95 | 66.87 | 72,128 |
| 20 Dec 2023 | 0.147297 Dividend | |||||
| 19 Dec 2023 | 67.85 | 68.06 | 67.82 | 68.02 | 67.79 | 62,350 |
| 18 Dec 2023 | 67.43 | 67.87 | 67.43 | 67.76 | 67.53 | 57,435 |
| 15 Dec 2023 | 67.05 | 67.36 | 67.05 | 67.20 | 66.97 | 31,462 |
| 14 Dec 2023 | 67.48 | 67.48 | 66.60 | 67.10 | 66.87 | 68,257 |
| 13 Dec 2023 | 66.48 | 67.22 | 66.40 | 67.13 | 66.90 | 26,216 |
| 12 Dec 2023 | 65.70 | 66.36 | 65.70 | 66.33 | 66.10 | 34,824 |
| 11 Dec 2023 | 65.52 | 65.89 | 65.45 | 65.89 | 65.66 | 48,147 |
| 08 Dec 2023 | 65.20 | 65.87 | 65.20 | 65.81 | 65.58 | 68,040 |
| 07 Dec 2023 | 65.13 | 65.50 | 65.05 | 65.43 | 65.21 | 54,020 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.