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, 2016 115.78 115.84 115.28 115.34 14,958 -0.16(-0.13%)
Oct 28, 2016 115.78 116.27 115.31 115.50 14,599 -0.53(-0.46%)
Oct 27, 2016 117.10 117.10 116.03 116.03 10,942 -0.44(-0.38%)
Oct 26, 2016 116.82 116.90 116.25 116.47 11,257 -0.86(-0.73%)
Oct 25, 2016 117.94 117.94 117.24 117.32 11,449 -0.92(-0.78%)
Oct 24, 2016 118.00 118.32 118.00 118.25 10,219 +0.84(+0.72%)
Oct 21, 2016 116.61 117.41 116.42 117.40 6,950 +0.35(+0.30%)
Oct 20, 2016 116.94 117.23 116.75 117.05 5,692 -0.02(-0.02%)
Oct 19, 2016 116.77 117.23 116.62 117.07 15,435 +0.50(+0.42%)
Oct 18, 2016 116.51 117.02 116.51 116.58 9,535 +1.18(+1.02%)
Oct 17, 2016 115.89 116.04 115.34 115.40 22,723 -0.73(-0.63%)
Oct 14, 2016 116.50 116.76 116.08 116.13 5,650 +0.17(+0.14%)
Oct 13, 2016 115.50 116.22 115.22 115.96 12,769 -0.42(-0.36%)
Oct 12, 2016 116.07 116.69 116.07 116.38 15,246 +0.20(+0.17%)
Oct 11, 2016 117.35 117.35 115.75 116.19 9,460 -1.56(-1.33%)
Oct 10, 2016 117.61 117.98 117.61 117.75 33,805 +0.26(+0.22%)
Oct 07, 2016 117.91 117.91 116.83 117.49 14,772 -0.22(-0.18%)
Oct 06, 2016 117.59 117.91 117.15 117.70 15,509 +0.08(+0.07%)
Oct 05, 2016 117.92 117.93 117.62 117.62 13,542 +0.16(+0.13%)
Oct 04, 2016 118.07 118.10 117.22 117.47 9,755 -0.39(-0.33%)
Oct 03, 2016 117.66 118.04 117.61 117.86 6,988 -0.54(-0.46%)
Sep 30, 2016 117.79 118.51 117.61 118.40 9,844 +0.80(+0.68%)
Sep 29, 2016 118.31 118.52 117.13 117.61 10,738 -0.70(-0.59%)
Sep 28, 2016 118.33 118.33 117.85 118.30 8,455 -0.02(-0.02%)
Sep 27, 2016 117.35 118.35 117.35 118.32 9,579 +0.99(+0.84%)
Sep 26, 2016 117.95 117.95 117.28 117.34 7,304 -1.19(-1.00%)
Sep 23, 2016 118.47 118.76 118.47 118.53 14,734 -0.47(-0.40%)
Sep 22, 2016 118.83 119.20 118.73 119.00 17,838 +0.87(+0.74%)
Sep 21, 2016 117.38 118.17 116.62 118.13 59,939 +1.03(+0.88%)
Sep 20, 2016 117.28 117.44 116.90 117.10 11,416 +0.29(+0.25%)
Sep 19, 2016 117.27 117.42 116.74 116.81 4,844 -0.03(-0.03%)
Sep 16, 2016 116.83 116.91 116.23 116.84 11,325 -0.04(-0.03%)
Sep 15, 2016 115.87 117.21 115.83 116.88 9,001 +1.01(+0.87%)
Sep 14, 2016 115.87 116.52 115.76 115.86 9,180 +0.02(+0.01%)
Sep 13, 2016 116.55 116.55 115.44 115.85 17,787 -1.53(-1.30%)
Sep 12, 2016 115.21 117.59 115.21 117.38 13,444 +1.41(+1.21%)
Sep 09, 2016 117.72 117.75 115.98 115.98 30,901 -2.57(-2.17%)
Sep 08, 2016 118.77 118.83 118.42 118.54 9,717 -0.38(-0.32%)
Sep 07, 2016 119.06 119.20 118.71 118.92 7,700 -0.01(-0.01%)
Sep 06, 2016 118.59 118.95 118.43 118.93 13,823 +0.35(+0.30%)
Sep 02, 2016 118.64 118.57 118.57 118.57 8,460 +0.45(+0.38%)
Sep 01, 2016 118.22 118.24 117.59 118.12 6,767 -0.01(-0.01%)
Aug 31, 2016 118.14 118.18 117.66 118.13 8,710 -0.09(-0.08%)
Aug 30, 2016 118.60 118.66 117.97 118.22 11,548 -0.57(-0.48%)
Aug 29, 2016 118.48 118.85 118.47 118.79 20,338 +0.53(+0.45%)
Aug 26, 2016 118.29 119.00 117.70 118.25 23,584 +0.02(+0.02%)
Aug 25, 2016 118.39 118.77 117.97 118.23 5,302 -0.15(-0.12%)
Aug 24, 2016 119.56 119.73 118.31 118.38 22,096 -1.12(-0.94%)
Aug 23, 2016 119.60 119.79 119.49 119.50 10,987 +0.26(+0.22%)
Aug 22, 2016 118.99 119.38 118.99 119.24 11,684 +0.17(+0.14%)
Aug 19, 2016 118.99 119.19 118.77 119.08 9,914 -0.03(-0.02%)
Aug 18, 2016 119.21 119.33 119.07 119.11 4,879 -0.16(-0.13%)
Aug 17, 2016 118.98 119.26 118.46 119.26 25,938 +0.20(+0.17%)
Aug 16, 2016 119.58 119.58 119.06 119.06 13,245 -0.86(-0.72%)
Aug 15, 2016 120.01 120.17 119.91 119.92 15,260 +0.11(+0.10%)
Aug 12, 2016 119.50 119.83 119.50 119.80 8,652 -0.08(-0.07%)
Aug 11, 2016 119.82 120.03 119.60 119.88 13,861 +0.55(+0.46%)
Aug 10, 2016 119.58 119.67 119.21 119.33 9,431 -0.14(-0.12%)
Aug 09, 2016 119.39 119.95 119.36 119.47 11,560 +0.32(+0.27%)
Aug 08, 2016 119.86 119.86 119.14 119.16 16,482 -0.64(-0.53%)
Aug 05, 2016 119.35 119.96 119.35 119.80 12,670 +0.48(+0.40%)
Aug 04, 2016 119.07 119.60 118.96 119.32 9,218 +0.50(+0.42%)
Aug 03, 2016 118.83 119.25 118.76 118.82 12,585 -0.24(-0.20%)
Aug 02, 2016 118.99 119.19 118.46 119.06 27,768 -0.53(-0.45%)
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.