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 (%)
Dec 31, 2009 53.86 53.31 53.31 53.31 45,023 -0.49(-0.90%)
Dec 30, 2009 53.67 53.82 53.54 53.80 60,981 -0.00(-0.01%)
Dec 29, 2009 54.03 54.03 53.79 53.81 27,681 -0.07(-0.13%)
Dec 28, 2009 53.91 53.92 53.65 53.88 33,253 +0.20(+0.37%)
Dec 24, 2009 53.54 53.69 53.53 53.68 16,750 +0.16(+0.31%)
Dec 23, 2009 53.31 53.52 53.26 53.51 28,095 +0.41(+0.77%)
Dec 22, 2009 53.05 53.22 53.00 53.11 44,820 +0.24(+0.45%)
Dec 21, 2009 52.60 53.06 52.60 52.87 107,927 +0.51(+0.97%)
Dec 18, 2009 52.10 52.36 51.95 52.36 16,999 +0.52(+1.00%)
Dec 17, 2009 52.06 52.06 51.74 51.84 25,105 -0.59(-1.13%)
Dec 16, 2009 52.57 52.76 52.42 52.43 30,218 +0.08(+0.16%)
Dec 15, 2009 52.41 52.73 52.34 52.35 16,637 -0.31(-0.59%)
Dec 14, 2009 52.63 52.68 52.59 52.66 25,641 +0.50(+0.96%)
Dec 11, 2009 52.59 52.59 52.07 52.16 103,017 -0.04(-0.07%)
Dec 10, 2009 52.01 52.32 52.01 52.20 54,900 +0.39(+0.75%)
Dec 09, 2009 51.43 51.83 51.14 51.81 28,360 +0.37(+0.72%)
Dec 08, 2009 51.68 51.68 51.37 51.43 28,691 -0.51(-0.97%)
Dec 07, 2009 51.98 52.31 51.81 51.94 48,692 -0.21(-0.41%)
Dec 04, 2009 52.57 52.83 51.72 52.15 84,567 +0.12(+0.23%)
Dec 03, 2009 52.32 52.62 52.00 52.03 40,384 -0.25(-0.49%)
Dec 02, 2009 52.44 52.67 52.17 52.29 109,364 +0.01(+0.02%)
Dec 01, 2009 51.83 52.56 51.83 52.28 54,373 +0.58(+1.12%)
Nov 30, 2009 51.40 51.74 51.29 51.70 25,039 +0.19(+0.37%)
Nov 27, 2009 51.02 51.80 50.66 51.51 47,926 -0.79(-1.51%)
Nov 25, 2009 52.10 52.32 52.09 52.30 18,045 +0.21(+0.40%)
Nov 24, 2009 52.13 52.17 51.76 52.09 59,311 +0.04(+0.07%)
Nov 23, 2009 51.93 52.34 51.91 52.05 41,002 +0.65(+1.25%)
Nov 20, 2009 51.29 51.47 51.21 51.41 40,077 -0.16(-0.32%)
Nov 19, 2009 51.86 51.93 51.23 51.57 48,628 -0.64(-1.22%)
Nov 18, 2009 52.25 52.25 51.91 52.21 45,439 -0.06(-0.11%)
Nov 17, 2009 52.04 52.27 51.88 52.26 31,142 +0.15(+0.28%)
Nov 16, 2009 51.76 52.29 51.67 52.12 68,716 +0.54(+1.04%)
Nov 13, 2009 51.34 51.67 51.14 51.58 137,539 +0.36(+0.71%)
Nov 12, 2009 51.52 51.67 51.09 51.22 43,820 -0.37(-0.72%)
Nov 11, 2009 51.59 51.83 51.39 51.59 91,315 +0.31(+0.60%)
Nov 10, 2009 51.17 51.43 51.01 51.28 58,433 +0.00(+0.00%)
Nov 09, 2009 50.61 51.28 50.61 51.28 53,382 +1.04(+2.06%)
Nov 06, 2009 49.82 50.40 49.78 50.24 76,096 +0.15(+0.31%)
Nov 05, 2009 49.49 50.09 49.45 50.09 137,889 +0.83(+1.68%)
Nov 04, 2009 49.36 49.79 49.19 49.26 126,768 +0.31(+0.63%)
Nov 03, 2009 48.53 48.96 48.53 48.95 108,362 +0.23(+0.47%)
Nov 02, 2009 48.58 49.11 48.18 48.72 512,583 +0.32(+0.67%)
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%)
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.