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 28, 2013 77.30 77.79 77.11 77.27 11,259 -0.24(-0.32%)
Jun 27, 2013 77.31 77.95 77.31 77.52 7,887 +0.28(+0.37%)
Jun 26, 2013 77.18 77.32 76.93 77.23 14,347 +0.74(+0.96%)
Jun 25, 2013 76.43 76.73 76.06 76.50 20,279 +0.69(+0.90%)
Jun 24, 2013 75.85 76.28 75.02 75.81 43,903 -0.85(-1.11%)
Jun 21, 2013 77.02 77.02 75.98 76.67 35,388 -0.06(-0.07%)
Jun 20, 2013 77.98 77.98 76.58 76.72 21,974 -1.96(-2.49%)
Jun 19, 2013 79.72 79.82 78.68 78.68 14,789 -1.07(-1.34%)
Jun 18, 2013 79.21 79.83 79.21 79.75 4,316 +0.65(+0.82%)
Jun 17, 2013 79.18 79.41 78.79 79.11 9,813 +0.55(+0.70%)
Jun 14, 2013 79.24 79.24 78.50 78.55 6,611 -0.46(-0.58%)
Jun 13, 2013 77.92 79.07 77.92 79.01 12,192 +1.07(+1.37%)
Jun 12, 2013 79.15 79.17 77.90 77.94 9,182 -0.75(-0.95%)
Jun 11, 2013 78.68 79.28 78.52 78.69 12,672 -0.75(-0.94%)
Jun 10, 2013 79.91 79.91 79.36 79.44 42,595 -0.14(-0.18%)
Jun 07, 2013 79.14 79.58 78.82 79.58 18,137 +1.11(+1.41%)
Jun 06, 2013 78.14 78.48 77.58 78.48 31,822 +0.53(+0.69%)
Jun 05, 2013 78.87 79.08 77.94 77.94 16,673 -1.14(-1.45%)
Jun 04, 2013 79.54 79.84 78.74 79.09 16,749 -0.42(-0.53%)
Jun 03, 2013 79.32 79.51 78.66 79.51 18,118 +0.39(+0.50%)
May 31, 2013 80.05 80.45 79.12 79.12 9,143 -1.12(-1.39%)
May 30, 2013 80.15 80.57 80.15 80.23 16,919 +0.12(+0.15%)
May 29, 2013 80.07 80.35 79.77 80.11 7,669 -0.63(-0.78%)
May 28, 2013 81.16 81.43 80.65 80.74 5,977 +0.42(+0.53%)
May 24, 2013 79.86 80.32 79.79 80.32 11,291 -0.03(-0.04%)
May 23, 2013 79.75 80.45 79.65 80.35 26,568 -0.25(-0.31%)
May 22, 2013 81.43 82.04 80.30 80.60 100,790 -0.76(-0.93%)
May 21, 2013 81.27 81.68 81.27 81.36 32,630 +0.09(+0.12%)
May 20, 2013 81.37 81.52 81.21 81.26 22,595 -0.09(-0.12%)
May 17, 2013 80.96 81.36 80.80 81.36 16,107 +0.69(+0.85%)
May 16, 2013 80.92 81.11 80.59 80.67 10,662 -0.31(-0.38%)
May 15, 2013 80.65 80.98 80.57 80.98 9,226 +0.65(+0.81%)
May 13, 2013 80.09 80.53 80.09 80.34 23,958 +0.12(+0.15%)
May 10, 2013 79.98 80.21 79.96 80.21 2,672 +0.33(+0.41%)
May 09, 2013 79.97 80.29 79.83 79.89 39,365 -0.23(-0.28%)
May 08, 2013 79.60 80.11 79.60 80.11 11,594 +0.44(+0.55%)
May 07, 2013 79.40 79.72 79.40 79.67 4,457 +0.27(+0.34%)
May 06, 2013 79.40 79.48 79.34 79.40 6,274 +0.15(+0.19%)
May 03, 2013 79.22 79.37 79.20 79.25 10,192 +0.96(+1.22%)
May 02, 2013 77.65 78.39 77.65 78.29 7,822 +0.85(+1.10%)
May 01, 2013 77.85 77.94 77.38 77.44 23,845 -0.55(-0.71%)
Apr 30, 2013 77.44 78.00 77.42 77.99 28,822 +0.53(+0.68%)
Apr 29, 2013 77.04 77.66 76.94 77.46 7,984 +0.75(+0.98%)
Apr 26, 2013 76.75 76.85 76.70 76.71 16,221 -0.11(-0.14%)
Apr 25, 2013 76.74 77.14 76.74 76.82 6,972 +0.29(+0.38%)
Apr 24, 2013 76.44 76.81 76.44 76.53 12,845 +0.00(+0.00%)
Apr 23, 2013 76.37 76.65 75.86 76.53 20,762 +0.64(+0.84%)
Apr 22, 2013 75.73 76.00 75.23 75.89 6,348 +0.45(+0.60%)
Apr 19, 2013 75.01 75.49 74.86 75.44 11,723 +0.30(+0.40%)
Apr 18, 2013 76.00 76.00 74.93 75.14 24,492 -0.87(-1.15%)
Apr 17, 2013 76.46 76.46 75.71 76.01 17,003 -1.28(-1.65%)
Apr 16, 2013 76.69 77.34 76.58 77.29 30,553 +1.29(+1.69%)
Apr 15, 2013 77.30 77.31 76.00 76.00 23,326 -1.77(-2.28%)
Apr 12, 2013 77.60 77.77 77.30 77.77 47,057 -0.14(-0.18%)
Apr 11, 2013 77.51 78.01 77.51 77.91 10,898 +0.46(+0.59%)
Apr 10, 2013 76.71 77.54 76.71 77.45 11,812 +1.00(+1.31%)
Apr 09, 2013 76.47 76.55 76.08 76.45 6,027 +0.20(+0.26%)
Apr 08, 2013 75.75 76.25 75.65 76.25 8,817 +0.54(+0.71%)
Apr 05, 2013 75.36 75.75 75.19 75.72 13,834 -0.51(-0.67%)
Apr 04, 2013 76.34 76.34 75.97 76.23 16,189 +0.03(+0.04%)
Apr 03, 2013 77.01 77.01 76.04 76.20 52,745 -0.66(-0.85%)
Apr 02, 2013 76.44 77.06 76.44 76.85 21,922 +0.63(+0.82%)
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.