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, 2014 106.38 106.38 105.87 106.17 43,088 +1.03(+0.98%)
Oct 30, 2014 103.98 105.39 103.98 105.14 13,348 +0.92(+0.88%)
Oct 29, 2014 104.51 104.51 103.70 104.22 11,142 -0.13(-0.13%)
Oct 28, 2014 103.78 104.52 103.74 104.36 19,112 +1.02(+0.98%)
Oct 27, 2014 103.24 103.60 103.60 103.34 10,963 -0.26(-0.25%)
Oct 24, 2014 102.92 103.60 102.69 103.60 20,183 +0.58(+0.56%)
Oct 23, 2014 102.43 103.52 102.43 103.02 23,495 +1.55(+1.53%)
Oct 22, 2014 102.38 102.78 101.47 101.47 47,996 -0.81(-0.79%)
Oct 21, 2014 101.01 102.32 101.01 102.27 50,133 +2.31(+2.31%)
Oct 20, 2014 98.53 100.01 98.53 99.96 41,669 +1.29(+1.30%)
Oct 17, 2014 98.75 99.42 98.29 98.67 19,246 +1.36(+1.40%)
Oct 16, 2014 95.31 98.07 95.31 97.31 24,190 -0.14(-0.15%)
Oct 15, 2014 97.81 97.46 95.07 97.46 45,814 -0.35(-0.36%)
Oct 14, 2014 98.27 99.07 97.68 97.81 12,249 +0.12(+0.13%)
Oct 13, 2014 99.75 99.84 97.68 97.68 39,253 -2.01(-2.02%)
Oct 10, 2014 101.08 101.67 99.69 99.69 21,837 -1.66(-1.64%)
Oct 09, 2014 102.70 102.86 101.27 101.36 11,058 -1.90(-1.84%)
Oct 08, 2014 101.48 103.27 100.83 103.25 15,298 +1.80(+1.77%)
Oct 07, 2014 102.61 102.61 101.45 101.45 14,768 -1.44(-1.40%)
Oct 06, 2014 103.67 103.67 102.79 102.89 33,436 -0.41(-0.39%)
Oct 03, 2014 102.67 103.51 102.39 103.30 29,957 +1.32(+1.30%)
Oct 02, 2014 101.96 102.38 100.73 101.98 33,666 -0.07(-0.07%)
Oct 01, 2014 103.23 103.49 101.71 102.05 60,162 -1.57(-1.52%)
Sep 30, 2014 104.02 104.27 103.34 103.62 25,973 -0.23(-0.22%)
Sep 29, 2014 102.91 103.89 102.91 103.84 38,826 -0.10(-0.09%)
Sep 26, 2014 103.07 104.02 103.07 103.94 48,569 +1.24(+1.21%)
Sep 25, 2014 104.44 104.44 102.70 102.70 7,598 -1.97(-1.88%)
Sep 24, 2014 103.83 104.76 103.47 104.67 9,046 +0.90(+0.87%)
Sep 23, 2014 103.56 104.06 103.56 103.77 11,276 -0.04(-0.04%)
Sep 22, 2014 104.36 104.42 103.54 103.81 63,003 -1.18(-1.13%)
Sep 19, 2014 105.41 105.41 104.70 105.00 9,138 -0.13(-0.13%)
Sep 18, 2014 104.97 105.13 104.85 105.13 14,127 +0.65(+0.62%)
Sep 17, 2014 104.44 104.97 103.98 104.48 5,314 -0.02(-0.02%)
Sep 16, 2014 102.96 104.56 102.96 104.50 11,708 +1.01(+0.97%)
Sep 15, 2014 104.16 104.16 103.33 103.50 166,831 -0.55(-0.53%)
Sep 12, 2014 104.66 104.66 103.69 104.05 19,509 -0.66(-0.63%)
Sep 11, 2014 104.42 104.70 104.11 104.70 6,270 -0.13(-0.13%)
Sep 10, 2014 103.91 104.86 103.80 104.83 8,857 +0.71(+0.68%)
Sep 09, 2014 104.91 105.06 103.96 104.13 10,329 -0.78(-0.74%)
Sep 08, 2014 105.02 105.09 104.47 104.90 7,278 -0.20(-0.19%)
Sep 05, 2014 104.55 105.10 104.27 105.10 5,929 +0.59(+0.57%)
Sep 04, 2014 105.19 105.22 104.47 104.51 14,306 -0.36(-0.34%)
Sep 03, 2014 105.92 105.92 104.71 104.86 14,961 -0.54(-0.52%)
Sep 02, 2014 105.42 105.86 105.07 105.41 14,808 +0.17(+0.17%)
Aug 29, 2014 105.19 105.23 105.23 105.23 8,312 +0.18(+0.18%)
Aug 28, 2014 104.79 105.11 104.79 105.05 6,232 -0.19(-0.19%)
Aug 27, 2014 105.45 105.45 105.30 105.24 9,279 -0.17(-0.16%)
Aug 26, 2014 105.19 105.44 105.20 105.42 49,191 +0.22(+0.21%)
Aug 25, 2014 105.27 105.36 105.13 105.20 6,615 +0.55(+0.53%)
Aug 22, 2014 104.55 104.87 104.49 104.64 9,891 +0.08(+0.08%)
Aug 21, 2014 104.75 104.75 104.61 104.56 25,839 -0.06(-0.05%)
Aug 20, 2014 104.13 104.66 104.13 104.62 17,539 +0.34(+0.33%)
Aug 19, 2014 103.84 104.41 103.84 104.28 6,925 +0.80(+0.78%)
Aug 18, 2014 103.31 103.57 103.17 103.48 8,646 +0.93(+0.91%)
Aug 15, 2014 102.55 102.74 101.82 102.54 24,269 +0.30(+0.29%)
Aug 14, 2014 102.15 102.24 101.91 102.24 7,235 +0.54(+0.53%)
Aug 13, 2014 101.36 101.80 101.36 101.70 10,449 +0.87(+0.86%)
Aug 12, 2014 101.30 101.30 100.50 100.83 8,780 -0.35(-0.35%)
Aug 11, 2014 101.07 101.46 101.05 101.18 12,196 +0.46(+0.46%)
Aug 08, 2014 99.64 100.72 99.52 100.72 129,211 +1.12(+1.13%)
Aug 07, 2014 100.41 100.56 99.31 99.60 11,730 -0.57(-0.57%)
Aug 06, 2014 99.71 100.59 99.71 100.17 8,816 +0.12(+0.12%)
Aug 05, 2014 100.55 100.71 99.80 100.05 6,718 -0.91(-0.90%)
Aug 04, 2014 100.45 101.20 100.06 100.96 8,748 +0.85(+0.85%)
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.