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 (%)
Feb 27, 2015 115.16 115.16 114.51 114.53 14,300 -0.65(-0.56%)
Feb 26, 2015 115.09 115.24 114.43 115.18 11,359 +0.26(+0.22%)
Feb 25, 2015 114.80 115.47 114.75 114.92 17,953 +0.17(+0.15%)
Feb 24, 2015 114.71 115.08 114.48 114.75 19,318 -0.19(-0.17%)
Feb 23, 2015 114.74 114.97 114.49 114.94 27,411 +0.18(+0.16%)
Feb 20, 2015 113.77 114.82 113.70 114.76 71,999 +0.95(+0.83%)
Feb 19, 2015 113.44 114.17 113.44 113.81 19,801 +0.30(+0.26%)
Feb 18, 2015 113.44 113.62 113.22 113.52 18,907 +0.07(+0.06%)
Feb 17, 2015 113.51 113.69 112.98 113.45 24,719 +0.09(+0.08%)
Feb 13, 2015 113.13 113.36 113.36 113.36 269,055 +0.75(+0.66%)
Feb 12, 2015 112.04 112.62 111.77 112.61 14,072 +1.29(+1.16%)
Feb 11, 2015 110.71 111.63 110.71 111.32 15,987 +0.31(+0.28%)
Feb 10, 2015 110.26 111.16 110.00 111.02 12,032 +1.37(+1.25%)
Feb 09, 2015 109.83 110.24 109.62 109.65 19,554 -0.39(-0.36%)
Feb 06, 2015 110.96 111.07 109.93 110.04 10,550 -0.61(-0.55%)
Feb 05, 2015 109.86 110.65 109.86 110.65 14,905 +1.22(+1.12%)
Feb 04, 2015 109.19 110.04 109.00 109.43 9,205 -0.22(-0.20%)
Feb 03, 2015 109.02 109.65 108.45 109.65 29,979 +1.38(+1.27%)
Feb 02, 2015 107.93 108.31 106.49 108.28 17,734 +0.81(+0.76%)
Jan 30, 2015 107.88 108.94 107.47 107.47 12,046 -0.57(-0.53%)
Jan 29, 2015 107.07 108.14 106.28 108.04 16,591 +0.80(+0.75%)
Jan 28, 2015 109.18 109.27 107.14 107.24 13,813 -0.91(-0.84%)
Jan 27, 2015 108.19 108.86 107.74 108.14 16,080 -1.42(-1.30%)
Jan 26, 2015 109.22 109.61 108.65 109.57 28,899 +0.49(+0.45%)
Jan 23, 2015 109.13 109.49 108.78 109.08 35,032 -0.06(-0.05%)
Jan 22, 2015 107.86 109.14 107.05 109.14 14,905 +1.94(+1.81%)
Jan 21, 2015 106.33 107.55 106.33 107.19 65,155 +0.55(+0.51%)
Jan 20, 2015 106.52 106.73 105.44 106.64 12,726 +0.54(+0.51%)
Jan 16, 2015 104.53 106.11 104.53 106.10 9,107 +1.34(+1.28%)
Jan 15, 2015 105.77 105.83 104.69 104.76 9,120 -1.18(-1.12%)
Jan 14, 2015 105.79 106.14 104.99 105.95 7,626 -0.40(-0.38%)
Jan 13, 2015 107.80 108.16 105.77 106.35 20,773 -0.23(-0.21%)
Jan 12, 2015 107.76 107.76 106.84 106.58 7,991 -0.83(-0.77%)
Jan 09, 2015 108.36 108.36 107.08 107.41 10,059 -0.78(-0.72%)
Jan 08, 2015 107.06 108.21 107.06 108.19 6,578 +2.02(+1.90%)
Jan 07, 2015 105.76 106.25 105.51 106.18 16,222 +1.43(+1.37%)
Jan 06, 2015 105.86 106.08 104.27 104.74 24,483 -1.07(-1.01%)
Jan 05, 2015 107.03 107.06 105.42 105.81 89,825 -2.00(-1.85%)
Jan 02, 2015 108.53 108.57 107.19 107.81 28,247 -0.25(-0.23%)
Dec 31, 2014 109.38 108.06 108.06 108.06 11,834 -0.85(-0.78%)
Dec 30, 2014 109.41 109.56 108.78 108.91 18,522 -0.84(-0.77%)
Dec 29, 2014 109.19 109.78 109.19 109.75 9,395 +0.28(+0.25%)
Dec 26, 2014 109.09 109.60 109.09 109.47 9,256 +0.74(+0.68%)
Dec 24, 2014 108.78 108.73 108.73 108.73 9,216 +0.14(+0.13%)
Dec 23, 2014 109.32 109.32 108.42 108.59 20,272 -0.39(-0.36%)
Dec 22, 2014 108.62 109.01 108.50 108.98 12,771 +0.28(+0.25%)
Dec 19, 2014 108.74 109.07 108.25 108.70 13,076 +0.50(+0.46%)
Dec 18, 2014 107.45 108.21 107.08 108.21 20,755 +2.54(+2.41%)
Dec 17, 2014 104.20 105.85 103.95 105.66 15,698 +2.21(+2.13%)
Dec 16, 2014 104.17 105.67 103.45 103.45 19,683 -1.36(-1.30%)
Dec 15, 2014 106.29 106.44 104.41 104.81 13,227 -0.72(-0.68%)
Dec 12, 2014 106.58 106.77 105.48 105.53 14,511 -1.36(-1.27%)
Dec 11, 2014 106.91 108.04 106.89 106.89 10,001 +0.23(+0.21%)
Dec 10, 2014 107.86 107.86 106.23 106.66 12,979 -1.51(-1.40%)
Dec 09, 2014 106.40 108.25 106.17 108.18 21,460 +0.46(+0.42%)
Dec 08, 2014 108.33 108.72 107.32 107.72 13,973 -0.87(-0.80%)
Dec 05, 2014 108.89 108.94 108.59 108.59 11,339 +0.01(+0.01%)
Dec 04, 2014 108.60 108.92 108.33 108.58 7,961 -0.26(-0.24%)
Dec 03, 2014 108.47 108.87 108.47 108.83 15,994 +0.58(+0.54%)
Dec 02, 2014 107.84 108.30 107.72 108.25 6,206 +0.46(+0.42%)
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.