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, 2016 114.56 114.83 114.10 114.25 21,471 -0.17(-0.15%)
Mar 30, 2016 114.63 114.85 114.26 114.42 26,958 +0.52(+0.46%)
Mar 29, 2016 112.22 113.94 112.02 113.90 16,637 +1.46(+1.30%)
Mar 28, 2016 112.65 112.88 112.39 112.44 26,339 +0.08(+0.07%)
Mar 24, 2016 111.87 112.36 112.36 112.36 14,787 +0.01(+0.01%)
Mar 23, 2016 112.73 112.78 112.17 112.35 11,251 -0.51(-0.46%)
Mar 22, 2016 111.90 113.17 111.90 112.86 14,288 +0.28(+0.25%)
Mar 21, 2016 112.13 112.72 112.07 112.58 14,058 +0.19(+0.17%)
Mar 18, 2016 112.45 112.64 111.96 112.39 53,826 +0.42(+0.38%)
Mar 17, 2016 111.58 112.25 111.23 111.97 11,734 +0.19(+0.17%)
Mar 16, 2016 110.95 111.98 110.85 111.77 18,046 +0.54(+0.49%)
Mar 15, 2016 110.90 111.36 110.69 111.23 17,362 +0.08(+0.07%)
Mar 14, 2016 110.67 111.46 110.67 111.16 17,153 +0.12(+0.11%)
Mar 11, 2016 110.22 111.07 109.86 111.03 23,685 +1.99(+1.82%)
Mar 10, 2016 109.58 110.14 107.92 109.05 14,325 -0.01(-0.01%)
Mar 09, 2016 109.38 109.38 108.50 109.06 14,989 +0.12(+0.11%)
Mar 08, 2016 109.00 109.83 108.85 108.94 15,253 -0.77(-0.70%)
Mar 07, 2016 109.92 110.38 109.08 109.71 21,370 -0.69(-0.62%)
Mar 04, 2016 110.63 110.95 110.06 110.39 16,555 +0.12(+0.11%)
Mar 03, 2016 110.06 110.28 109.41 110.28 25,330 +0.11(+0.10%)
Mar 02, 2016 109.91 110.16 109.53 110.16 25,744 -0.01(-0.01%)
Mar 01, 2016 108.08 110.17 107.83 110.17 19,868 +3.09(+2.88%)
Feb 29, 2016 107.92 108.60 107.09 107.09 12,261 -0.95(-0.88%)
Feb 26, 2016 108.67 108.67 107.85 108.04 22,732 -0.02(-0.02%)
Feb 25, 2016 107.26 108.10 106.55 108.06 15,106 +1.21(+1.13%)
Feb 24, 2016 105.28 107.04 104.63 106.86 31,466 +0.67(+0.64%)
Feb 23, 2016 107.35 107.40 106.18 106.18 48,895 -1.31(-1.22%)
Feb 22, 2016 107.00 107.69 107.00 107.49 38,437 +1.53(+1.45%)
Feb 19, 2016 105.06 105.98 104.89 105.96 21,854 +0.47(+0.45%)
Feb 18, 2016 106.91 106.91 105.40 105.49 25,396 -1.19(-1.11%)
Feb 17, 2016 105.32 106.82 105.32 106.67 16,228 +2.20(+2.10%)
Feb 16, 2016 103.95 104.47 103.29 104.47 18,324 +1.88(+1.83%)
Feb 12, 2016 102.22 102.59 102.59 102.59 15,346 +1.56(+1.55%)
Feb 11, 2016 100.17 101.42 99.98 101.03 17,325 -0.65(-0.64%)
Feb 10, 2016 102.00 103.41 101.62 101.68 34,001 +0.38(+0.37%)
Feb 09, 2016 99.64 102.21 99.64 101.30 16,005 +0.19(+0.19%)
Feb 08, 2016 101.45 101.52 99.55 101.11 33,417 -2.08(-2.02%)
Feb 05, 2016 106.08 106.08 102.69 103.19 43,379 -3.48(-3.26%)
Feb 04, 2016 106.51 107.39 105.77 106.67 34,234 -0.29(-0.27%)
Feb 03, 2016 107.75 107.75 105.07 106.96 46,373 -0.14(-0.14%)
Feb 02, 2016 108.56 108.56 106.95 107.11 19,783 -2.07(-1.90%)
Feb 01, 2016 108.29 109.48 108.01 109.18 16,272 +0.57(+0.52%)
Jan 29, 2016 106.32 108.61 106.32 108.61 20,572 +2.13(+2.00%)
Jan 28, 2016 107.04 107.27 105.27 106.48 35,365 +0.98(+0.93%)
Jan 27, 2016 107.39 107.74 105.00 105.50 29,829 -2.33(-2.16%)
Jan 26, 2016 107.44 108.01 106.72 107.83 16,454 +0.73(+0.68%)
Jan 25, 2016 108.28 108.59 106.89 107.10 30,615 -1.42(-1.31%)
Jan 22, 2016 107.65 108.75 107.65 108.52 40,620 +2.57(+2.42%)
Jan 21, 2016 106.10 107.13 105.47 105.95 27,535 +0.20(+0.19%)
Jan 20, 2016 104.64 106.66 102.38 105.75 62,851 -0.67(-0.63%)
Jan 19, 2016 107.38 107.48 105.27 106.42 44,241 +0.41(+0.38%)
Jan 15, 2016 105.27 106.02 106.02 106.02 54,437 -2.35(-2.17%)
Jan 14, 2016 106.81 109.11 105.34 108.37 52,162 +1.88(+1.77%)
Jan 13, 2016 110.33 110.50 106.42 106.49 84,006 -3.53(-3.21%)
Jan 12, 2016 109.78 110.28 108.57 110.02 187,970 +1.26(+1.16%)
Jan 11, 2016 109.10 109.37 107.41 108.76 32,632 +0.39(+0.36%)
Jan 08, 2016 110.67 110.84 108.22 108.37 47,838 -1.57(-1.43%)
Jan 07, 2016 110.44 111.70 109.45 109.94 33,588 -2.45(-2.18%)
Jan 06, 2016 111.79 113.16 111.79 112.39 38,618 -1.11(-0.98%)
Jan 05, 2016 113.97 114.24 113.04 113.50 22,746 -0.23(-0.20%)
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.