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 (%)
Oct 30, 2009 49.42 49.55 48.40 48.40 59,998 -1.22(-2.45%)
Oct 29, 2009 49.00 49.66 48.96 49.62 23,113 +0.86(+1.77%)
Oct 28, 2009 49.45 49.67 48.73 48.75 50,837 -0.94(-1.88%)
Oct 27, 2009 50.04 50.24 49.51 49.69 61,002 -0.39(-0.78%)
Oct 26, 2009 50.42 51.06 49.98 50.08 123,072 -0.32(-0.63%)
Oct 23, 2009 50.61 50.61 50.24 50.40 61,560 -0.21(-0.41%)
Oct 22, 2009 50.18 50.74 49.94 50.61 55,318 +0.32(+0.64%)
Oct 21, 2009 50.44 51.06 50.27 50.29 73,042 -0.24(-0.47%)
Oct 20, 2009 50.38 50.54 50.33 50.53 44,924 -0.19(-0.38%)
Oct 19, 2009 50.23 50.75 50.15 50.72 41,577 +0.51(+1.01%)
Oct 16, 2009 50.11 50.38 49.92 50.21 60,892 -0.09(-0.18%)
Oct 15, 2009 49.90 50.33 49.90 50.30 40,718 +0.21(+0.41%)
Oct 14, 2009 49.95 50.16 49.79 50.09 57,372 +0.69(+1.40%)
Oct 13, 2009 49.26 49.52 49.10 49.40 60,145 +0.05(+0.11%)
Oct 12, 2009 49.65 49.65 49.14 49.35 27,303 +0.09(+0.19%)
Oct 09, 2009 48.94 49.30 48.86 49.25 27,827 +0.24(+0.48%)
Oct 08, 2009 48.97 49.32 48.85 49.02 29,750 +0.37(+0.77%)
Oct 07, 2009 48.24 48.65 48.23 48.65 31,433 +0.26(+0.53%)
Oct 06, 2009 48.11 48.50 47.99 48.39 32,679 +0.75(+1.58%)
Oct 05, 2009 47.40 47.76 47.30 47.64 29,030 +0.25(+0.54%)
Oct 02, 2009 47.13 47.66 47.06 47.38 45,332 -0.17(-0.36%)
Oct 01, 2009 48.49 48.49 47.56 47.56 37,322 -1.14(-2.33%)
Sep 30, 2009 48.83 49.01 48.15 48.69 58,258 -0.02(-0.04%)
Sep 29, 2009 48.98 49.14 48.61 48.71 32,340 -0.04(-0.07%)
Sep 28, 2009 48.18 49.01 48.16 48.75 76,287 +0.85(+1.78%)
Sep 25, 2009 47.98 48.36 47.82 47.89 60,544 -0.31(-0.64%)
Sep 24, 2009 48.73 48.75 47.95 48.20 24,410 -0.34(-0.69%)
Sep 23, 2009 49.12 49.35 48.54 48.54 19,957 -0.63(-1.27%)
Sep 22, 2009 49.14 49.23 48.94 49.16 80,006 +0.32(+0.65%)
Sep 21, 2009 48.52 48.97 48.44 48.85 308,662 -0.01(-0.02%)
Sep 18, 2009 49.08 49.09 48.74 48.85 110,609 -0.01(-0.02%)
Sep 17, 2009 48.77 49.14 48.74 48.86 24,195 +0.34(+0.69%)
Sep 16, 2009 48.53 48.94 48.44 48.53 22,466 +0.05(+0.09%)
Sep 15, 2009 48.20 48.55 48.12 48.48 25,214 +0.24(+0.49%)
Sep 14, 2009 47.70 48.31 47.70 48.25 17,804 +0.12(+0.25%)
Sep 11, 2009 48.08 48.25 47.95 48.13 28,843 +0.04(+0.08%)
Sep 10, 2009 47.57 48.09 47.41 48.09 48,555 +0.59(+1.24%)
Sep 09, 2009 47.26 47.68 47.14 47.50 15,981 +0.32(+0.67%)
Sep 08, 2009 47.22 47.26 46.93 47.18 32,310 +0.36(+0.78%)
Sep 04, 2009 46.08 46.85 46.08 46.82 22,495 +0.74(+1.62%)
Sep 03, 2009 45.83 46.09 45.59 46.07 26,902 +0.36(+0.79%)
Sep 02, 2009 45.56 45.91 45.50 45.71 22,643 -0.08(-0.18%)
Sep 01, 2009 46.33 46.95 45.66 45.79 44,723 -0.71(-1.52%)
Aug 31, 2009 46.59 46.65 46.29 46.50 45,731 -0.44(-0.93%)
Aug 28, 2009 47.36 47.55 46.69 46.94 85,818 -0.08(-0.17%)
Aug 27, 2009 46.86 47.07 46.34 47.02 130,038 +0.17(+0.36%)
Aug 26, 2009 46.76 47.03 46.63 46.85 102,262 -0.04(-0.08%)
Aug 25, 2009 47.02 47.24 46.78 46.88 53,087 +0.07(+0.16%)
Aug 24, 2009 46.97 47.21 46.72 46.81 69,212 -0.01(-0.02%)
Aug 21, 2009 46.40 46.87 46.25 46.82 36,619 +0.75(+1.64%)
Aug 20, 2009 45.62 46.16 45.62 46.07 21,298 +0.55(+1.22%)
Aug 19, 2009 44.69 45.62 44.69 45.51 27,350 +0.36(+0.80%)
Aug 18, 2009 44.86 45.25 44.82 45.15 22,208 +0.34(+0.75%)
Aug 17, 2009 45.00 45.06 44.75 44.81 42,866 -0.75(-1.65%)
Aug 14, 2009 46.17 46.17 45.44 45.56 17,748 -0.72(-1.56%)
Aug 13, 2009 46.07 46.28 45.83 46.28 33,439 +0.31(+0.67%)
Aug 12, 2009 45.46 46.32 45.46 45.98 71,011 +0.49(+1.08%)
Aug 11, 2009 45.76 45.76 45.36 45.48 112,211 -0.37(-0.81%)
Aug 10, 2009 45.80 45.98 45.63 45.86 29,296 -0.18(-0.39%)
Aug 07, 2009 46.20 46.31 45.83 46.04 40,465 +0.39(+0.86%)
Aug 06, 2009 46.08 46.08 45.48 45.65 20,737 -0.32(-0.70%)
Aug 05, 2009 46.29 46.29 45.77 45.97 120,707 -0.28(-0.60%)
Aug 04, 2009 46.26 46.45 46.07 46.25 52,853 -0.26(-0.57%)
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.