Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 291.05 291.75 285.82 288.36 19,600 -3.98(-1.36%)
Jan 28, 2021 289.64 296.07 289.64 292.34 28,705 +4.85(+1.69%)
Jan 27, 2021 293.92 293.92 286.19 287.49 20,433 -9.19(-3.10%)
Jan 26, 2021 298.47 298.47 296.67 296.68 14,560 -0.97(-0.33%)
Jan 25, 2021 299.34 299.72 292.04 297.65 28,399 +1.20(+0.40%)
Jan 22, 2021 296.22 298.32 296.22 296.45 36,500 -1.70(-0.57%)
Jan 21, 2021 299.05 299.05 294.57 298.15 47,627 +0.16(+0.05%)
Jan 20, 2021 294.30 298.55 294.10 297.99 31,822 +7.57(+2.61%)
Jan 19, 2021 288.87 290.98 287.53 290.42 21,127 +3.68(+1.28%)
Jan 15, 2021 288.62 289.46 285.69 286.74 19,500 -0.91(-0.32%)
Jan 14, 2021 291.82 291.90 287.56 287.65 30,306 -2.97(-1.02%)
Jan 13, 2021 290.28 291.74 288.90 290.62 76,720 +0.63(+0.22%)
Jan 12, 2021 291.40 291.56 287.30 289.99 35,392 -0.68(-0.23%)
Jan 11, 2021 291.51 293.41 290.22 290.67 53,490 -4.10(-1.39%)
Jan 08, 2021 292.86 294.77 292.06 294.77 15,900 +3.50(+1.20%)
Jan 07, 2021 286.05 291.69 286.05 291.27 42,465 +7.46(+2.63%)
Jan 06, 2021 284.47 287.30 283.41 283.81 19,847 -4.84(-1.68%)
Jan 05, 2021 285.58 288.77 285.58 288.65 69,379 +2.13(+0.74%)
Jan 04, 2021 291.44 291.44 283.12 286.52 41,504 -3.36(-1.16%)
Dec 31, 2020 289.88 289.88 289.88 13,304 +0.87(+0.30%)
Dec 30, 2020 289.71 290.11 288.96 289.01 13,304 +0.35(+0.12%)
Dec 29, 2020 290.54 290.88 287.83 288.66 31,740 +0.04(+0.01%)
Dec 28, 2020 290.02 290.02 288.39 288.62 10,480 +0.62(+0.21%)
Dec 24, 2020 287.99 289.08 287.11 288.00 13,300 +0.77(+0.27%)
Dec 23, 2020 290.43 290.43 287.23 287.23 8,599 -2.81(-0.97%)
Dec 22, 2020 288.64 290.35 287.75 290.04 16,324 +1.40(+0.49%)
Dec 21, 2020 286.80 289.58 284.50 288.64 16,537 -1.56(-0.54%)
Dec 18, 2020 290.38 290.38 287.60 290.20 12,500 +0.41(+0.14%)
Dec 17, 2020 288.31 289.83 288.31 289.79 16,619 +3.13(+1.09%)
Dec 16, 2020 285.25 287.07 285.19 286.66 24,104 +1.83(+0.64%)
Dec 15, 2020 285.73 285.73 283.33 284.83 23,420 +0.82(+0.29%)
Dec 14, 2020 283.24 285.82 283.24 284.01 22,992 +2.05(+0.73%)
Dec 11, 2020 281.36 281.99 279.18 281.96 56,339 -1.21(-0.43%)
Dec 10, 2020 280.67 283.62 280.30 283.17 14,338 +0.25(+0.09%)
Dec 09, 2020 288.28 288.28 281.55 282.92 13,450 -5.29(-1.83%)
Dec 08, 2020 286.90 288.56 286.32 288.21 17,139 +0.11(+0.04%)
Dec 07, 2020 286.67 288.52 286.67 288.10 12,543 +1.45(+0.51%)
Dec 04, 2020 284.64 286.65 284.64 286.65 18,713 +2.82(+0.99%)
Dec 03, 2020 285.24 285.40 283.83 283.83 10,570 -0.26(-0.09%)
Dec 02, 2020 283.70 284.59 283.22 284.09 16,521 -1.59(-0.56%)
Dec 01, 2020 285.27 286.66 283.84 285.68 15,036 +3.38(+1.20%)
Nov 30, 2020 283.21 283.21 280.01 282.30 16,994 -0.16(-0.06%)
Nov 27, 2020 282.12 283.50 282.08 282.46 10,407 +1.74(+0.62%)
Nov 25, 2020 279.80 281.18 279.64 280.72 17,112 +1.77(+0.63%)
Nov 24, 2020 277.47 279.50 276.79 278.95 28,592 +2.88(+1.04%)
Nov 23, 2020 276.75 278.22 274.86 276.07 13,586 +0.40(+0.14%)
Nov 20, 2020 278.33 278.33 275.68 275.68 16,111 -2.50(-0.90%)
Nov 19, 2020 275.39 278.69 275.39 278.17 17,094 +1.65(+0.60%)
Nov 18, 2020 278.66 279.46 276.52 276.52 24,852 -1.71(-0.61%)
Nov 17, 2020 277.62 279.01 277.20 278.23 22,259 +0.82(+0.29%)
Nov 16, 2020 276.77 277.96 276.06 277.41 33,522 +1.05(+0.38%)
Nov 13, 2020 275.73 276.78 273.18 276.37 23,916 +2.62(+0.96%)
Nov 12, 2020 275.79 276.91 272.77 273.75 18,097 -1.66(-0.60%)
Nov 11, 2020 273.33 276.20 273.05 275.40 40,845 +5.16(+1.91%)
Nov 10, 2020 273.73 274.56 268.73 270.25 48,142 -6.80(-2.45%)
Nov 09, 2020 284.44 285.86 277.05 277.05 38,977 -2.82(-1.01%)
Nov 06, 2020 278.70 280.61 276.19 279.87 71,250 +1.26(+0.45%)
Nov 05, 2020 278.50 279.78 277.34 278.61 37,635 +6.53(+2.40%)
Nov 04, 2020 267.77 274.18 267.77 272.08 56,596 +10.76(+4.12%)
Nov 03, 2020 259.13 263.03 258.46 261.31 41,671 +4.36(+1.70%)
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.