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, 2014 101.19 101.55 101.19 101.36 19,442 +0.12(+0.12%)
Jun 27, 2014 100.66 101.27 100.66 101.23 15,886 +0.42(+0.42%)
Jun 26, 2014 100.78 100.83 100.27 100.81 5,350 +0.04(+0.04%)
Jun 25, 2014 100.13 100.78 100.02 100.78 5,206 +0.90(+0.90%)
Jun 24, 2014 100.44 100.92 99.82 99.87 5,186 -0.37(-0.37%)
Jun 23, 2014 100.19 100.35 100.07 100.24 19,299 -0.02(-0.02%)
Jun 20, 2014 100.40 100.40 100.16 100.26 8,253 -0.04(-0.04%)
Jun 19, 2014 100.35 100.46 100.08 100.30 10,371 -0.05(-0.05%)
Jun 18, 2014 99.58 100.35 99.34 100.35 8,632 +0.85(+0.85%)
Jun 17, 2014 99.37 99.64 99.26 99.50 18,440 +0.09(+0.10%)
Jun 16, 2014 99.13 99.62 99.05 99.41 14,245 +0.24(+0.24%)
Jun 13, 2014 99.17 99.35 99.13 99.17 8,523 -0.12(-0.12%)
Jun 12, 2014 100.02 100.16 99.09 99.30 6,893 -0.94(-0.94%)
Jun 11, 2014 100.08 100.31 100.06 100.23 7,884 -0.15(-0.15%)
Jun 10, 2014 100.51 100.51 100.21 100.39 5,265 +0.19(+0.19%)
Jun 06, 2014 100.21 100.24 100.03 100.20 15,680 +0.33(+0.33%)
Jun 05, 2014 99.26 99.86 99.13 99.86 12,766 +0.79(+0.79%)
Jun 04, 2014 98.43 99.17 98.38 99.08 25,335 +0.25(+0.25%)
Jun 03, 2014 98.65 98.91 98.65 98.83 8,864 -0.07(-0.07%)
Jun 02, 2014 99.16 99.16 98.52 98.90 18,852 +0.03(+0.03%)
May 30, 2014 98.90 98.93 98.45 98.87 11,317 -0.03(-0.03%)
May 29, 2014 98.54 98.91 98.40 98.90 21,091 +0.69(+0.70%)
May 28, 2014 98.55 98.55 98.12 98.21 10,510 -0.31(-0.32%)
May 27, 2014 98.04 98.53 98.01 98.52 18,877 +0.88(+0.90%)
May 23, 2014 97.06 97.64 97.64 97.64 91,752 +0.50(+0.52%)
May 22, 2014 96.68 97.14 96.58 97.13 4,369 +0.58(+0.60%)
May 21, 2014 95.99 96.56 95.91 96.56 6,921 +1.06(+1.11%)
May 20, 2014 95.90 96.15 95.33 95.49 64,005 -0.64(-0.66%)
May 19, 2014 95.40 96.18 95.40 96.13 54,435 +0.66(+0.70%)
May 16, 2014 95.01 95.47 94.72 95.47 4,341 +0.49(+0.52%)
May 15, 2014 95.08 95.08 94.48 94.97 8,113 -0.90(-0.94%)
May 14, 2014 96.19 96.40 95.87 95.87 14,766 -0.51(-0.52%)
May 13, 2014 96.60 96.72 96.29 96.38 8,845 +0.01(+0.01%)
May 12, 2014 95.92 96.39 95.92 96.37 5,940 +1.26(+1.33%)
May 09, 2014 94.47 95.10 94.32 95.10 3,518 +0.28(+0.29%)
May 08, 2014 95.22 95.65 94.68 94.83 7,874 -0.09(-0.10%)
May 07, 2014 95.43 95.43 94.36 94.92 5,320 -0.11(-0.12%)
May 06, 2014 95.75 95.99 95.04 95.04 7,772 -1.11(-1.15%)
May 05, 2014 95.19 96.15 95.11 96.15 8,740 +0.58(+0.61%)
May 02, 2014 95.65 95.93 95.38 95.57 11,620 +0.09(+0.09%)
May 01, 2014 95.37 95.69 95.29 95.48 7,347 +0.39(+0.41%)
Apr 30, 2014 94.50 95.12 94.44 95.10 8,010 +0.28(+0.29%)
Apr 29, 2014 94.38 95.01 94.36 94.82 7,478 +0.70(+0.74%)
Apr 28, 2014 94.48 94.66 92.97 94.12 6,444 +0.09(+0.09%)
Apr 25, 2014 94.59 94.66 93.87 94.03 6,246 -1.19(-1.25%)
Apr 24, 2014 95.21 95.50 94.66 95.22 9,534 +0.55(+0.58%)
Apr 23, 2014 95.59 95.59 94.67 94.67 24,457 -0.68(-0.72%)
Apr 22, 2014 95.23 95.54 95.19 95.35 6,176 +0.92(+0.97%)
Apr 21, 2014 94.00 94.50 93.99 94.43 5,061 +0.51(+0.55%)
Apr 17, 2014 93.73 93.92 93.92 93.92 44,505 +0.18(+0.19%)
Apr 16, 2014 93.21 93.74 92.79 93.74 50,534 +1.35(+1.46%)
Apr 15, 2014 92.42 92.53 90.86 92.39 42,440 +0.54(+0.59%)
Apr 14, 2014 91.84 92.20 91.14 91.85 32,403 +0.83(+0.92%)
Apr 11, 2014 91.49 92.20 91.02 91.02 19,334 -1.30(-1.41%)
Apr 10, 2014 94.46 94.46 92.17 92.32 3,812 -2.32(-2.45%)
Apr 09, 2014 93.56 94.64 93.43 94.64 6,083 +1.44(+1.55%)
Apr 08, 2014 92.69 93.26 92.41 93.20 10,982 +0.75(+0.81%)
Apr 07, 2014 93.11 93.47 91.96 92.45 34,121 -1.24(-1.33%)
Apr 04, 2014 95.86 96.06 93.47 93.69 112,007 -1.81(-1.90%)
Apr 03, 2014 96.28 96.28 95.03 95.50 9,736 -0.45(-0.46%)
Apr 02, 2014 95.96 95.97 95.59 95.95 11,097 +0.33(+0.35%)
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.