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 28, 2013 76.47 76.76 76.43 76.68 8,451 +0.15(+0.20%)
Mar 27, 2013 76.09 76.55 75.92 76.53 27,563 +0.06(+0.07%)
Mar 26, 2013 76.20 76.47 76.20 76.47 5,866 +0.49(+0.64%)
Mar 25, 2013 76.42 76.59 75.73 75.98 10,687 -0.16(-0.22%)
Mar 22, 2013 75.81 76.16 75.81 76.15 5,248 +0.61(+0.81%)
Mar 21, 2013 75.67 75.91 75.50 75.54 56,574 -0.66(-0.87%)
Mar 20, 2013 76.06 76.24 75.91 76.20 20,278 +0.61(+0.80%)
Mar 19, 2013 76.12 76.13 75.11 75.59 16,424 -0.28(-0.37%)
Mar 18, 2013 75.53 76.12 75.45 75.87 17,898 -0.33(-0.43%)
Mar 15, 2013 76.35 76.36 76.12 76.20 5,018 -0.19(-0.25%)
Mar 14, 2013 76.23 76.45 76.18 76.39 10,473 +0.42(+0.55%)
Mar 13, 2013 75.84 76.17 75.84 75.97 8,846 +0.05(+0.06%)
Mar 12, 2013 76.16 76.16 75.75 75.92 24,370 -0.38(-0.50%)
Mar 11, 2013 75.91 76.30 75.90 76.30 20,197 +0.26(+0.34%)
Mar 08, 2013 75.97 76.12 75.61 76.04 62,006 +0.30(+0.39%)
Mar 07, 2013 75.71 75.82 75.52 75.74 76,461 +0.09(+0.11%)
Mar 06, 2013 75.98 76.02 75.57 75.66 23,892 -0.05(-0.06%)
Mar 05, 2013 75.24 75.84 75.24 75.71 15,988 +0.80(+1.06%)
Mar 04, 2013 74.42 74.91 74.33 74.91 19,058 +0.32(+0.43%)
Mar 01, 2013 74.23 74.66 73.96 74.59 26,081 +0.21(+0.28%)
Feb 28, 2013 74.51 74.88 74.39 74.39 20,327 -0.15(-0.20%)
Feb 27, 2013 73.74 74.74 73.74 74.54 10,349 +0.75(+1.01%)
Feb 26, 2013 73.60 73.84 73.30 73.79 9,133 +0.52(+0.72%)
Feb 25, 2013 74.82 74.93 73.26 73.26 30,440 -1.23(-1.65%)
Feb 22, 2013 74.03 74.49 73.95 74.49 28,749 +0.74(+1.00%)
Feb 21, 2013 74.00 74.01 73.51 73.75 26,114 -0.49(-0.66%)
Feb 20, 2013 75.05 75.11 74.24 74.24 15,179 -0.95(-1.26%)
Feb 19, 2013 74.95 75.20 74.88 75.18 17,407 +0.41(+0.55%)
Feb 15, 2013 74.94 75.01 74.63 74.77 8,834 -0.03(-0.04%)
Feb 14, 2013 74.61 74.98 74.60 74.80 64,371 -0.02(-0.02%)
Feb 13, 2013 74.95 75.09 74.63 74.82 37,985 +0.09(+0.13%)
Feb 12, 2013 74.96 74.99 74.71 74.72 63,874 -0.26(-0.35%)
Feb 11, 2013 75.03 75.05 74.87 74.98 34,359 -0.11(-0.15%)
Feb 08, 2013 74.73 75.20 74.73 75.10 25,432 +0.61(+0.82%)
Feb 07, 2013 74.39 74.50 73.80 74.49 29,809 +0.22(+0.29%)
Feb 06, 2013 74.25 74.45 74.08 74.27 36,648 +0.79(+1.07%)
Feb 04, 2013 74.07 74.07 73.47 73.49 16,843 -1.02(-1.37%)
Feb 01, 2013 74.31 74.58 74.15 74.51 18,045 +0.71(+0.97%)
Jan 31, 2013 73.88 74.10 73.73 73.80 37,106 -0.08(-0.11%)
Jan 30, 2013 74.18 74.21 73.77 73.88 16,974 -0.28(-0.38%)
Jan 29, 2013 73.96 74.26 73.83 74.16 14,647 +0.10(+0.14%)
Jan 28, 2013 74.06 74.22 73.91 74.06 14,754 -0.07(-0.09%)
Jan 25, 2013 74.07 74.25 73.85 74.12 15,212 +0.28(+0.38%)
Jan 24, 2013 73.73 74.27 73.67 73.84 70,759 -0.76(-1.02%)
Jan 23, 2013 74.49 74.70 74.41 74.60 20,607 +0.48(+0.64%)
Jan 22, 2013 73.96 74.12 73.68 74.12 38,007 +0.18(+0.24%)
Jan 18, 2013 73.59 73.97 73.44 73.95 9,824 +0.17(+0.23%)
Jan 17, 2013 73.76 73.99 73.55 73.78 36,369 +0.34(+0.46%)
Jan 16, 2013 73.23 73.60 73.17 73.44 16,839 +0.20(+0.27%)
Jan 15, 2013 73.08 73.27 72.97 73.24 10,338 -0.09(-0.13%)
Jan 14, 2013 73.53 73.53 73.34 73.34 21,999 -0.53(-0.72%)
Jan 11, 2013 73.90 73.92 73.67 73.87 35,953 +0.17(+0.23%)
Jan 10, 2013 73.63 73.75 73.19 73.70 21,653 +0.43(+0.59%)
Jan 09, 2013 73.38 73.52 73.27 73.27 11,364 +0.09(+0.13%)
Jan 08, 2013 73.24 73.35 72.86 73.18 13,612 -0.08(-0.11%)
Jan 07, 2013 73.10 73.34 72.95 73.26 17,140 -0.05(-0.06%)
Jan 04, 2013 73.31 73.50 73.15 73.31 22,502 +0.10(+0.14%)
Jan 03, 2013 73.45 73.71 73.12 73.21 20,880 -0.33(-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.