iShares Morningstar Growth ETF (JKE)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:48PM EDT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 82.36 | 82.42 | 81.25 | 81.52 | 81.52 | 24,739 |
| 18 jun 2024 | 81.98 | 82.13 | 81.76 | 82.13 | 82.13 | 35,113 |
| 17 jun 2024 | 81.24 | 82.28 | 81.00 | 81.88 | 81.88 | 98,453 |
| 14 jun 2024 | 80.97 | 81.22 | 80.83 | 81.15 | 81.15 | 29,997 |
| 13 jun 2024 | 81.28 | 81.28 | 80.62 | 81.08 | 81.08 | 33,469 |
| 12 jun 2024 | 80.32 | 81.30 | 80.32 | 80.79 | 80.79 | 47,208 |
| 11 jun 2024 | 78.92 | 79.65 | 78.66 | 79.65 | 79.65 | 28,687 |
| 11 jun 2024 | 0.083146 Dividendo | |||||
| 10 jun 2024 | 78.53 | 79.06 | 78.46 | 79.04 | 78.96 | 25,662 |
| 07 jun 2024 | 78.61 | 79.16 | 78.61 | 78.73 | 78.65 | 31,831 |
| 06 jun 2024 | 78.86 | 79.04 | 78.53 | 78.74 | 78.66 | 63,858 |
| 05 jun 2024 | 77.98 | 78.76 | 77.76 | 78.76 | 78.68 | 45,762 |
| 04 jun 2024 | 77.20 | 77.53 | 76.94 | 77.43 | 77.35 | 34,336 |
| 03 jun 2024 | 77.26 | 77.37 | 76.42 | 77.17 | 77.09 | 46,182 |
| 31 may 2024 | 76.91 | 76.91 | 75.50 | 76.82 | 76.74 | 54,642 |
| 30 may 2024 | 77.49 | 77.49 | 76.47 | 76.63 | 76.55 | 65,749 |
| 29 may 2024 | 77.53 | 78.11 | 77.53 | 77.78 | 77.70 | 35,622 |
| 28 may 2024 | 78.09 | 78.21 | 77.78 | 78.16 | 78.08 | 41,249 |
| 24 may 2024 | 77.40 | 77.87 | 77.24 | 77.82 | 77.74 | 65,635 |
| 23 may 2024 | 78.07 | 78.07 | 76.91 | 77.09 | 77.01 | 26,867 |
| 22 may 2024 | 77.61 | 77.61 | 76.93 | 77.29 | 77.21 | 30,686 |
| 21 may 2024 | 77.10 | 77.54 | 77.04 | 77.53 | 77.45 | 98,365 |
| 20 may 2024 | 76.87 | 77.35 | 76.87 | 77.24 | 77.16 | 47,378 |
| 17 may 2024 | 76.86 | 76.93 | 76.54 | 76.85 | 76.77 | 69,528 |
| 16 may 2024 | 77.09 | 77.31 | 76.78 | 76.82 | 76.74 | 139,193 |
| 15 may 2024 | 76.24 | 77.13 | 76.24 | 77.12 | 77.04 | 75,487 |
| 14 may 2024 | 75.36 | 76.00 | 75.36 | 75.94 | 75.86 | 50,139 |
| 13 may 2024 | 75.84 | 75.84 | 75.30 | 75.54 | 75.46 | 100,363 |
| 10 may 2024 | 75.65 | 75.81 | 75.24 | 75.44 | 75.36 | 119,272 |
| 09 may 2024 | 75.23 | 75.49 | 75.02 | 75.43 | 75.35 | 33,804 |
| 08 may 2024 | 74.93 | 75.31 | 74.93 | 75.20 | 75.13 | 59,470 |
| 07 may 2024 | 75.45 | 75.57 | 75.14 | 75.30 | 75.22 | 565,598 |
| 06 may 2024 | 74.60 | 75.36 | 74.60 | 75.34 | 75.26 | 383,494 |
| 03 may 2024 | 74.38 | 74.52 | 74.01 | 74.31 | 74.23 | 42,195 |
| 02 may 2024 | 72.72 | 73.08 | 72.22 | 73.02 | 72.94 | 67,950 |
| 01 may 2024 | 72.39 | 73.47 | 71.92 | 72.07 | 71.99 | 85,385 |
| 30 abr 2024 | 73.51 | 73.79 | 72.35 | 72.35 | 72.27 | 79,326 |
| 29 abr 2024 | 73.80 | 73.89 | 73.25 | 73.72 | 73.64 | 600,565 |
| 26 abr 2024 | 73.11 | 73.73 | 73.01 | 73.48 | 73.40 | 77,043 |
| 25 abr 2024 | 71.15 | 72.32 | 70.95 | 72.26 | 72.18 | 39,658 |
| 24 abr 2024 | 73.07 | 73.17 | 72.19 | 72.52 | 72.44 | 72,509 |
| 23 abr 2024 | 71.84 | 72.60 | 71.84 | 72.51 | 72.43 | 66,159 |
| 22 abr 2024 | 71.20 | 71.81 | 70.62 | 71.39 | 71.31 | 36,229 |
| 19 abr 2024 | 72.00 | 72.12 | 70.48 | 70.68 | 70.61 | 108,711 |
| 18 abr 2024 | 72.71 | 73.04 | 72.14 | 72.25 | 72.17 | 117,320 |
| 17 abr 2024 | 73.71 | 73.75 | 72.44 | 72.64 | 72.56 | 92,359 |
| 16 abr 2024 | 73.28 | 73.71 | 73.16 | 73.32 | 73.24 | 77,980 |
| 15 abr 2024 | 75.15 | 75.24 | 73.28 | 73.32 | 73.24 | 79,155 |
| 12 abr 2024 | 75.20 | 75.39 | 74.48 | 74.72 | 74.64 | 219,358 |
| 11 abr 2024 | 74.95 | 75.85 | 74.55 | 75.78 | 75.70 | 48,661 |
| 10 abr 2024 | 74.26 | 74.78 | 74.26 | 74.67 | 74.59 | 52,710 |
| 09 abr 2024 | 75.38 | 75.38 | 74.43 | 75.18 | 75.10 | 31,910 |
| 08 abr 2024 | 75.40 | 75.40 | 75.10 | 75.13 | 75.05 | 33,385 |
| 05 abr 2024 | 74.42 | 75.41 | 74.42 | 75.14 | 75.06 | 102,958 |
| 04 abr 2024 | 75.70 | 75.90 | 74.10 | 74.11 | 74.03 | 42,381 |
| 03 abr 2024 | 74.66 | 75.42 | 74.66 | 75.05 | 74.97 | 155,286 |
| 02 abr 2024 | 74.61 | 74.93 | 74.36 | 74.89 | 74.81 | 109,095 |
| 01 abr 2024 | 75.73 | 75.90 | 75.20 | 75.49 | 75.41 | 121,858 |
| 28 mar 2024 | 75.63 | 75.72 | 75.41 | 75.48 | 75.40 | 68,423 |
| 27 mar 2024 | 75.97 | 75.97 | 75.21 | 75.63 | 75.55 | 59,254 |
| 26 mar 2024 | 75.92 | 75.97 | 75.37 | 75.40 | 75.32 | 36,524 |
| 25 mar 2024 | 75.56 | 75.89 | 75.50 | 75.65 | 75.57 | 34,245 |
| 22 mar 2024 | 75.71 | 76.06 | 75.64 | 75.95 | 75.87 | 34,364 |
| 21 mar 2024 | 76.38 | 76.38 | 75.84 | 75.86 | 75.78 | 33,756 |
| 21 mar 2024 | 0.096047 Dividendo | |||||
| 20 mar 2024 | 75.19 | 75.88 | 74.98 | 75.85 | 75.67 | 40,252 |
| 19 mar 2024 | 74.36 | 75.13 | 74.13 | 75.10 | 74.93 | 27,075 |
| 18 mar 2024 | 74.76 | 75.20 | 74.57 | 74.57 | 74.40 | 46,320 |
| 15 mar 2024 | 74.26 | 74.35 | 73.82 | 74.04 | 73.87 | 50,286 |
| 14 mar 2024 | 75.05 | 75.21 | 74.44 | 74.89 | 74.72 | 40,635 |
| 13 mar 2024 | 75.09 | 75.09 | 74.69 | 74.87 | 74.70 | 24,021 |
| 12 mar 2024 | 74.27 | 75.20 | 74.07 | 75.17 | 75.00 | 57,336 |
| 11 mar 2024 | 73.93 | 74.07 | 73.62 | 73.86 | 73.69 | 246,320 |
| 08 mar 2024 | 75.20 | 75.68 | 74.08 | 74.23 | 74.06 | 73,142 |
| 07 mar 2024 | 74.38 | 75.09 | 74.36 | 74.90 | 74.73 | 50,598 |
| 06 mar 2024 | 74.15 | 74.29 | 73.62 | 73.94 | 73.77 | 36,541 |
| 05 mar 2024 | 74.25 | 74.25 | 73.16 | 73.52 | 73.35 | 34,977 |
| 04 mar 2024 | 74.97 | 75.16 | 74.79 | 74.82 | 74.65 | 66,243 |
| 01 mar 2024 | 74.39 | 75.04 | 74.34 | 75.00 | 74.83 | 56,747 |
| 29 feb 2024 | 73.95 | 74.42 | 73.69 | 74.27 | 74.10 | 148,612 |
| 28 feb 2024 | 73.70 | 73.90 | 73.55 | 73.70 | 73.52 | 50,386 |
| 27 feb 2024 | 73.88 | 73.95 | 73.51 | 73.95 | 73.78 | 40,276 |
| 26 feb 2024 | 74.02 | 74.15 | 73.83 | 73.83 | 73.66 | 43,146 |
| 23 feb 2024 | 74.49 | 74.49 | 73.88 | 73.90 | 73.73 | 45,953 |
| 22 feb 2024 | 73.29 | 74.13 | 73.23 | 74.04 | 73.87 | 33,301 |
| 21 feb 2024 | 71.52 | 71.75 | 71.18 | 71.75 | 71.58 | 38,873 |
| 20 feb 2024 | 72.39 | 72.44 | 71.47 | 71.97 | 71.80 | 49,816 |
| 16 feb 2024 | 73.39 | 73.39 | 72.73 | 72.74 | 72.57 | 30,143 |
| 15 feb 2024 | 73.18 | 73.30 | 72.83 | 73.30 | 73.13 | 52,137 |
| 14 feb 2024 | 72.75 | 73.18 | 72.38 | 73.18 | 73.01 | 35,452 |
| 13 feb 2024 | 71.96 | 72.61 | 71.72 | 72.19 | 72.02 | 44,777 |
| 12 feb 2024 | 73.65 | 73.80 | 73.11 | 73.17 | 73.00 | 91,997 |
| 09 feb 2024 | 73.10 | 73.68 | 73.07 | 73.62 | 73.45 | 47,427 |
| 08 feb 2024 | 72.68 | 72.92 | 72.68 | 72.82 | 72.65 | 87,386 |
| 07 feb 2024 | 72.16 | 72.76 | 72.16 | 72.69 | 72.52 | 58,306 |
| 06 feb 2024 | 71.94 | 71.94 | 71.31 | 71.81 | 71.64 | 182,586 |
| 05 feb 2024 | 71.80 | 71.85 | 71.26 | 71.73 | 71.56 | 50,058 |
| 02 feb 2024 | 70.58 | 71.93 | 70.58 | 71.75 | 71.58 | 75,786 |
| 01 feb 2024 | 69.75 | 70.48 | 69.74 | 70.46 | 70.30 | 37,102 |
| 31 ene 2024 | 70.18 | 70.31 | 69.37 | 69.37 | 69.21 | 154,172 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.