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 (%)
Mar 31, 2011 62.46 62.62 62.35 62.52 9,992 +0.04(+0.06%)
Mar 30, 2011 62.46 62.61 62.35 62.49 12,896 +0.40(+0.65%)
Mar 29, 2011 61.64 62.11 61.42 62.08 14,096 +0.51(+0.83%)
Mar 28, 2011 61.81 61.99 61.55 61.57 12,534 -0.19(-0.31%)
Mar 25, 2011 61.91 62.05 61.73 61.76 35,640 +0.15(+0.24%)
Mar 24, 2011 61.19 61.65 61.04 61.61 13,706 +0.80(+1.31%)
Mar 23, 2011 60.41 60.97 60.13 60.82 20,941 +0.27(+0.44%)
Mar 22, 2011 60.66 60.75 60.50 60.55 13,650 -0.15(-0.24%)
Mar 21, 2011 60.71 60.74 60.55 60.70 14,885 +1.12(+1.88%)
Mar 18, 2011 60.41 60.41 59.49 59.58 14,858 -0.16(-0.26%)
Mar 17, 2011 59.96 60.01 59.55 59.74 106,004 +0.76(+1.29%)
Mar 16, 2011 60.06 60.20 58.61 58.98 36,199 -1.41(-2.34%)
Mar 15, 2011 60.05 60.63 60.04 60.39 44,149 -0.78(-1.27%)
Mar 14, 2011 61.03 61.18 60.65 61.17 30,254 -0.38(-0.61%)
Mar 11, 2011 61.03 61.63 60.95 61.54 23,367 +0.46(+0.75%)
Mar 10, 2011 61.59 61.59 61.02 61.08 12,528 -1.18(-1.90%)
Mar 09, 2011 62.37 62.38 62.04 62.26 15,551 -0.28(-0.45%)
Mar 08, 2011 62.42 62.69 61.96 62.54 34,826 +0.34(+0.54%)
Mar 07, 2011 63.13 63.13 61.91 62.20 10,753 -0.68(-1.09%)
Mar 04, 2011 63.24 63.24 62.48 62.89 40,993 -0.31(-0.49%)
Mar 03, 2011 62.68 63.28 62.68 63.20 20,613 +1.03(+1.66%)
Mar 02, 2011 61.79 62.29 61.79 62.16 103,068 +0.20(+0.33%)
Mar 01, 2011 63.27 63.27 61.83 61.96 12,412 -0.99(-1.57%)
Feb 28, 2011 63.09 63.14 62.66 62.95 15,660 +0.16(+0.25%)
Feb 25, 2011 62.26 62.84 62.26 62.80 10,549 +0.75(+1.21%)
Feb 24, 2011 61.88 62.15 61.45 62.04 13,248 +0.06(+0.10%)
Feb 23, 2011 62.29 62.40 61.60 61.98 13,119 -0.27(-0.44%)
Feb 22, 2011 62.93 63.34 62.16 62.26 23,124 -1.51(-2.37%)
Feb 18, 2011 63.69 63.93 63.57 63.77 15,273 +0.07(+0.11%)
Feb 17, 2011 63.30 63.76 63.30 63.69 11,382 +0.04(+0.06%)
Feb 16, 2011 63.39 63.70 63.39 63.66 11,753 +0.48(+0.76%)
Feb 15, 2011 63.28 63.37 63.05 63.18 11,004 -0.22(-0.34%)
Feb 14, 2011 63.24 63.43 63.20 63.39 17,267 +0.25(+0.39%)
Feb 11, 2011 62.80 63.22 62.78 63.14 8,995 +0.28(+0.45%)
Feb 10, 2011 62.46 62.86 62.26 62.86 21,358 -0.03(-0.04%)
Feb 09, 2011 62.94 63.13 62.71 62.89 16,449 -0.11(-0.18%)
Feb 08, 2011 62.88 63.00 62.65 63.00 22,020 +0.20(+0.32%)
Feb 07, 2011 62.50 62.98 62.50 62.79 16,313 +0.50(+0.80%)
Feb 04, 2011 62.10 62.33 61.97 62.29 27,437 +0.17(+0.28%)
Feb 03, 2011 61.94 62.17 61.63 62.12 17,278 +0.09(+0.15%)
Feb 02, 2011 62.00 62.21 61.99 62.03 8,460 -0.11(-0.18%)
Feb 01, 2011 61.46 62.23 61.46 62.14 35,233 +1.04(+1.70%)
Jan 31, 2011 60.73 61.18 60.56 61.09 16,105 +0.35(+0.57%)
Jan 28, 2011 61.95 61.95 60.63 60.75 12,828 -1.32(-2.13%)
Jan 27, 2011 61.96 62.19 61.71 62.07 25,514 +0.21(+0.33%)
Jan 26, 2011 61.57 61.98 61.44 61.86 16,151 +0.51(+0.82%)
Jan 25, 2011 61.04 61.36 60.90 61.36 46,811 +0.17(+0.28%)
Jan 24, 2011 60.82 61.26 60.82 61.19 130,559 +0.48(+0.79%)
Jan 21, 2011 61.38 61.38 60.71 60.71 4,249 -0.28(-0.47%)
Jan 20, 2011 61.11 61.13 60.60 60.99 16,283 -0.27(-0.45%)
Jan 19, 2011 62.16 62.16 61.27 61.27 7,653 -0.76(-1.23%)
Jan 18, 2011 61.65 62.08 61.65 62.03 23,181 +0.22(+0.36%)
Jan 14, 2011 61.48 61.81 61.30 61.81 22,473 +0.44(+0.72%)
Jan 13, 2011 61.50 61.54 61.27 61.37 12,546 -0.05(-0.07%)
Jan 12, 2011 61.31 61.45 61.24 61.41 27,408 +0.40(+0.65%)
Jan 11, 2011 61.03 61.12 60.86 61.02 16,991 +0.15(+0.25%)
Jan 10, 2011 60.53 60.86 60.49 60.86 8,458 +0.03(+0.04%)
Jan 07, 2011 60.79 60.95 60.30 60.84 12,798 +0.00(+0.00%)
Jan 06, 2011 60.82 60.84 60.58 60.84 17,999 +0.16(+0.27%)
Jan 05, 2011 60.16 60.75 60.16 60.67 13,300 +0.29(+0.49%)
Jan 04, 2011 60.72 60.72 60.08 60.38 12,482 -0.20(-0.33%)
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.