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 (%)
Jun 30, 2009 43.38 43.60 42.89 43.11 84,575 -0.34(-0.77%)
Jun 29, 2009 43.38 43.59 43.06 43.45 32,896 +0.21(+0.48%)
Jun 26, 2009 43.12 43.33 43.04 43.24 21,629 -0.05(-0.13%)
Jun 25, 2009 42.86 43.31 42.13 43.30 84,720 +0.87(+2.06%)
Jun 24, 2009 42.21 42.69 42.21 42.42 59,692 +0.47(+1.13%)
Jun 23, 2009 41.99 42.06 41.64 41.95 53,354 +0.02(+0.04%)
Jun 22, 2009 42.92 42.92 41.93 41.93 91,073 -1.36(-3.14%)
Jun 19, 2009 43.37 43.58 43.16 43.30 35,127 +0.27(+0.63%)
Jun 18, 2009 42.76 43.24 42.70 43.02 62,154 +0.25(+0.57%)
Jun 17, 2009 42.56 43.10 42.47 42.78 44,546 +0.25(+0.58%)
Jun 16, 2009 43.22 43.22 42.51 42.53 32,108 -0.45(-1.06%)
Jun 15, 2009 43.41 43.41 42.70 42.99 48,456 -0.92(-2.09%)
Jun 12, 2009 43.65 43.90 43.35 43.90 44,542 +0.05(+0.12%)
Jun 11, 2009 43.75 44.37 43.72 43.85 83,990 +0.22(+0.50%)
Jun 10, 2009 44.13 44.13 43.09 43.63 82,223 -0.13(-0.29%)
Jun 09, 2009 43.81 43.97 43.51 43.76 100,369 +0.19(+0.44%)
Jun 08, 2009 43.42 43.86 43.02 43.57 153,431 -0.07(-0.17%)
Jun 05, 2009 44.10 44.10 43.38 43.64 53,676 -0.05(-0.10%)
Jun 04, 2009 43.52 43.69 43.20 43.69 65,713 +0.41(+0.94%)
Jun 03, 2009 43.33 43.33 42.87 43.28 46,062 -0.35(-0.79%)
Jun 02, 2009 43.25 43.81 43.21 43.62 46,708 +0.28(+0.64%)
Jun 01, 2009 42.98 43.48 42.82 43.34 46,510 +0.98(+2.32%)
May 29, 2009 41.84 42.36 41.65 42.36 50,206 +0.67(+1.61%)
May 28, 2009 41.31 41.78 40.89 41.69 26,608 +0.59(+1.44%)
May 27, 2009 41.44 41.79 40.98 41.10 37,973 -0.40(-0.96%)
May 26, 2009 40.27 41.64 40.12 41.50 165,963 +0.93(+2.28%)
May 22, 2009 40.69 40.92 40.31 40.57 18,858 +0.02(+0.04%)
May 21, 2009 40.71 40.92 40.13 40.55 164,661 -0.61(-1.48%)
May 20, 2009 41.45 41.93 41.15 41.16 49,439 -0.02(-0.04%)
May 19, 2009 41.21 41.51 41.06 41.18 53,277 -0.03(-0.07%)
May 18, 2009 40.50 41.21 40.31 41.21 33,362 +0.99(+2.46%)
May 15, 2009 40.41 40.67 40.12 40.22 25,890 -0.35(-0.87%)
May 14, 2009 40.32 40.76 40.26 40.57 25,300 +0.37(+0.93%)
May 13, 2009 40.51 40.67 40.13 40.20 49,062 -0.84(-2.06%)
May 12, 2009 41.00 41.19 40.55 41.04 47,237 +0.10(+0.24%)
May 11, 2009 40.85 41.25 40.59 40.94 139,348 -0.31(-0.75%)
May 08, 2009 41.20 41.43 40.84 41.25 151,411 +0.41(+1.00%)
May 07, 2009 41.76 41.92 40.57 40.84 168,182 -0.69(-1.66%)
May 06, 2009 41.78 41.78 41.07 41.53 258,099 +0.25(+0.59%)
May 05, 2009 41.28 41.41 41.00 41.29 80,652 -0.17(-0.42%)
May 04, 2009 40.77 41.46 40.75 41.46 66,550 +0.87(+2.15%)
May 01, 2009 40.34 40.71 39.99 40.59 83,235 +0.15(+0.36%)
Apr 30, 2009 40.84 41.19 40.18 40.44 102,332 +0.17(+0.43%)
Apr 29, 2009 39.88 40.72 39.85 40.27 118,541 +0.66(+1.67%)
Apr 28, 2009 39.39 39.98 39.39 39.61 104,663 -0.13(-0.32%)
Apr 27, 2009 39.83 40.12 39.53 39.73 55,516 -0.17(-0.43%)
Apr 24, 2009 39.35 40.11 39.32 39.91 91,013 +0.90(+2.31%)
Apr 23, 2009 38.83 39.09 38.51 39.01 298,633 +0.30(+0.77%)
Apr 22, 2009 38.77 39.47 38.64 38.71 76,012 -0.22(-0.56%)
Apr 21, 2009 38.19 38.96 38.19 38.93 82,778 +0.45(+1.18%)
Apr 20, 2009 39.04 39.13 38.40 38.47 71,572 -1.21(-3.04%)
Apr 17, 2009 39.84 39.89 39.41 39.68 137,530 +0.05(+0.14%)
Apr 16, 2009 39.34 39.78 38.89 39.63 49,314 +0.68(+1.75%)
Apr 15, 2009 38.69 38.94 38.47 38.94 54,708 +0.01(+0.02%)
Apr 14, 2009 39.03 39.31 38.74 38.93 78,440 -0.43(-1.08%)
Apr 13, 2009 39.23 39.57 39.03 39.36 258,444 +0.11(+0.28%)
Apr 09, 2009 39.31 39.41 39.02 39.25 126,978 +0.85(+2.22%)
Apr 08, 2009 37.99 38.49 37.89 38.40 89,240 +0.60(+1.59%)
Apr 07, 2009 38.14 38.26 37.75 37.80 74,334 -0.86(-2.23%)
Apr 06, 2009 38.43 38.66 38.12 38.66 108,978 -0.32(-0.82%)
Apr 03, 2009 38.85 39.02 38.53 38.98 85,662 +0.35(+0.92%)
Apr 02, 2009 38.56 39.28 38.44 38.63 92,963 +0.84(+2.24%)
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.