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 31, 2011 62.64 62.72 61.88 61.88 40,805 -1.37(-2.17%)
Oct 28, 2011 62.64 63.34 62.64 63.25 33,617 +0.19(+0.30%)
Oct 27, 2011 62.44 63.35 62.21 63.06 13,441 +2.26(+3.71%)
Oct 26, 2011 61.22 61.28 59.98 60.80 10,065 +0.15(+0.24%)
Oct 25, 2011 61.36 61.63 60.65 60.65 31,076 -1.23(-2.00%)
Oct 24, 2011 61.13 62.18 61.13 61.89 14,670 +1.13(+1.87%)
Oct 21, 2011 60.85 61.17 60.47 60.76 10,542 +0.61(+1.01%)
Oct 20, 2011 60.04 60.23 59.38 60.15 13,355 +0.08(+0.14%)
Oct 19, 2011 61.00 61.03 60.02 60.06 14,479 -1.20(-1.96%)
Oct 18, 2011 60.18 61.42 60.04 61.26 31,008 +1.10(+1.82%)
Oct 17, 2011 61.24 61.25 60.05 60.17 43,342 -1.12(-1.82%)
Oct 14, 2011 60.94 61.48 60.94 61.28 11,110 +1.18(+1.96%)
Oct 13, 2011 59.57 60.21 59.42 60.10 5,645 +0.10(+0.17%)
Oct 12, 2011 59.96 60.51 59.87 60.00 17,781 +0.41(+0.70%)
Oct 11, 2011 58.83 59.61 58.83 59.59 16,981 +0.44(+0.75%)
Oct 10, 2011 58.42 59.14 58.42 59.14 11,089 +2.11(+3.70%)
Oct 07, 2011 57.62 57.69 56.99 57.03 22,882 -0.49(-0.85%)
Oct 06, 2011 56.29 57.52 56.29 57.52 16,304 +1.34(+2.38%)
Oct 05, 2011 54.80 56.22 54.80 56.19 9,589 +1.05(+1.91%)
Oct 04, 2011 53.24 55.13 52.81 55.13 38,390 +1.24(+2.31%)
Oct 03, 2011 55.08 55.36 53.89 53.89 45,427 -1.57(-2.82%)
Sep 30, 2011 56.13 56.43 55.39 55.46 20,780 -1.40(-2.46%)
Sep 29, 2011 58.08 58.11 56.03 56.86 45,159 -0.25(-0.44%)
Sep 28, 2011 58.53 58.77 57.11 57.11 26,025 -1.12(-1.93%)
Sep 27, 2011 59.00 59.13 58.22 58.23 7,575 +0.40(+0.69%)
Sep 26, 2011 56.95 57.83 56.24 57.83 4,264 +1.18(+2.08%)
Sep 23, 2011 56.06 56.91 56.06 56.65 11,664 +0.31(+0.56%)
Sep 22, 2011 56.69 57.16 55.66 56.34 48,992 -2.10(-3.59%)
Sep 21, 2011 60.14 60.14 58.44 58.44 15,203 -1.66(-2.77%)
Sep 20, 2011 60.25 61.13 60.10 60.10 16,877 -0.18(-0.31%)
Sep 19, 2011 59.48 60.57 59.19 60.29 19,373 -0.13(-0.21%)
Sep 16, 2011 60.32 60.68 60.13 60.41 32,490 +0.30(+0.50%)
Sep 15, 2011 59.76 60.17 59.47 60.11 21,889 +0.99(+1.68%)
Sep 14, 2011 58.57 59.69 58.01 59.12 13,315 +0.70(+1.20%)
Sep 13, 2011 57.80 58.44 57.78 58.42 12,062 +0.76(+1.32%)
Sep 12, 2011 56.46 57.66 56.46 57.66 14,930 +0.40(+0.70%)
Sep 09, 2011 58.06 58.26 56.82 57.26 9,812 -1.53(-2.59%)
Sep 08, 2011 58.84 59.46 58.53 58.78 8,773 -0.22(-0.37%)
Sep 07, 2011 58.23 59.00 58.22 59.00 11,918 +1.55(+2.70%)
Sep 06, 2011 55.99 57.44 55.94 57.44 40,608 -0.10(-0.18%)
Sep 02, 2011 57.67 58.08 57.35 57.55 9,347 -1.44(-2.45%)
Sep 01, 2011 59.62 60.20 58.99 58.99 21,284 -0.61(-1.02%)
Aug 31, 2011 59.70 60.29 59.22 59.60 26,714 +0.21(+0.36%)
Aug 30, 2011 58.89 59.71 58.56 59.38 16,724 +0.31(+0.53%)
Aug 29, 2011 58.20 59.10 58.20 59.07 10,477 +1.54(+2.67%)
Aug 26, 2011 55.99 57.67 55.52 57.54 32,338 +1.20(+2.14%)
Aug 25, 2011 57.44 57.44 56.18 56.33 39,003 -0.95(-1.65%)
Aug 24, 2011 56.52 57.29 56.29 57.28 21,596 +0.79(+1.40%)
Aug 23, 2011 54.70 56.50 54.67 56.49 118,161 +2.11(+3.87%)
Aug 22, 2011 55.16 55.20 54.38 54.38 8,207 -0.22(-0.41%)
Aug 19, 2011 54.58 55.87 54.45 54.61 21,357 -0.76(-1.37%)
Aug 18, 2011 56.71 56.71 55.00 55.37 12,713 -2.96(-5.08%)
Aug 17, 2011 58.94 59.09 57.89 58.33 7,533 -0.16(-0.27%)
Aug 16, 2011 58.60 59.05 57.96 58.48 22,545 -0.61(-1.03%)
Aug 15, 2011 58.78 59.14 58.33 59.09 18,646 +0.86(+1.48%)
Aug 12, 2011 58.19 58.55 57.95 58.23 23,781 +0.46(+0.80%)
Aug 11, 2011 56.05 58.33 55.97 57.77 9,084 +2.47(+4.47%)
Aug 10, 2011 56.12 56.59 55.29 55.29 14,314 -2.22(-3.85%)
Aug 09, 2011 56.82 57.51 54.02 57.51 56,347 +2.57(+4.67%)
Aug 08, 2011 56.82 57.61 54.94 54.94 66,706 -3.65(-6.23%)
Aug 05, 2011 59.54 59.59 56.88 58.60 167,835 -0.30(-0.51%)
Aug 04, 2011 60.96 60.96 58.73 58.90 48,944 -2.93(-4.74%)
Aug 03, 2011 61.25 61.89 60.35 61.83 23,794 +0.61(+0.99%)
Aug 02, 2011 62.44 62.76 61.22 61.22 20,814 -1.60(-2.55%)
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.