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, 2016 112.97 113.50 112.50 113.47 20,111 +0.86(+0.77%)
Jun 29, 2016 111.66 112.86 111.66 112.61 19,234 +1.81(+1.64%)
Jun 28, 2016 110.03 110.80 109.75 110.80 24,901 +2.03(+1.87%)
Jun 27, 2016 109.81 109.81 108.16 108.77 33,039 -1.97(-1.78%)
Jun 24, 2016 110.08 112.53 109.97 110.73 35,805 -3.78(-3.30%)
Jun 23, 2016 114.10 114.51 113.73 114.51 16,711 +1.21(+1.07%)
Jun 22, 2016 113.55 114.02 113.30 113.30 21,526 -0.24(-0.21%)
Jun 21, 2016 113.69 113.77 113.28 113.54 15,805 +0.16(+0.14%)
Jun 20, 2016 113.58 114.25 113.32 113.38 25,940 +0.67(+0.59%)
Jun 17, 2016 113.54 113.54 112.61 112.72 11,938 -1.19(-1.04%)
Jun 16, 2016 113.13 113.95 112.45 113.91 9,956 +0.08(+0.07%)
Jun 15, 2016 114.11 114.53 113.73 113.83 10,947 -0.13(-0.11%)
Jun 14, 2016 114.07 114.07 113.16 113.95 10,807 -0.07(-0.06%)
Jun 13, 2016 114.47 115.06 113.83 114.02 18,371 -0.64(-0.56%)
Jun 10, 2016 115.12 115.12 114.41 114.66 7,455 -1.21(-1.04%)
Jun 09, 2016 115.58 116.05 115.47 115.87 18,326 -0.14(-0.12%)
Jun 08, 2016 115.68 116.13 115.59 116.02 16,692 +0.37(+0.32%)
Jun 07, 2016 115.85 116.11 115.64 115.65 19,831 -0.29(-0.25%)
Jun 06, 2016 115.66 116.17 115.55 115.94 13,350 +0.27(+0.23%)
Jun 03, 2016 115.91 115.91 114.99 115.67 19,562 -0.40(-0.34%)
Jun 02, 2016 115.60 116.07 115.15 116.06 18,200 +0.39(+0.34%)
Jun 01, 2016 115.66 115.86 115.01 115.67 15,491 -0.07(-0.06%)
May 31, 2016 115.95 115.95 115.19 115.74 14,980 +0.00(+0.00%)
May 27, 2016 115.17 115.74 115.74 115.74 10,444 +0.59(+0.52%)
May 26, 2016 115.28 115.32 114.93 115.15 13,995 +0.14(+0.12%)
May 25, 2016 114.62 115.26 114.62 115.01 7,806 +0.56(+0.49%)
May 24, 2016 113.02 114.60 113.02 114.45 18,749 +1.80(+1.60%)
May 23, 2016 113.17 113.24 112.64 112.65 77,037 -0.33(-0.29%)
May 20, 2016 112.75 113.24 112.72 112.98 11,428 +0.95(+0.85%)
May 19, 2016 112.35 112.35 111.39 112.03 24,970 -0.57(-0.51%)
May 18, 2016 111.98 112.99 111.79 112.60 19,094 +0.32(+0.28%)
May 17, 2016 113.40 113.40 112.08 112.28 26,300 -1.30(-1.14%)
May 16, 2016 112.67 113.87 112.58 113.58 31,888 +1.31(+1.17%)
May 13, 2016 112.65 113.22 112.15 112.26 37,172 -0.77(-0.68%)
May 12, 2016 113.76 113.76 112.22 113.03 41,921 -0.22(-0.19%)
May 11, 2016 114.45 114.45 113.06 113.25 23,754 -1.45(-1.27%)
May 10, 2016 113.64 114.70 113.64 114.70 16,084 +1.39(+1.23%)
May 09, 2016 112.67 113.70 112.67 113.31 20,578 +0.62(+0.55%)
May 06, 2016 112.01 112.76 111.64 112.69 18,004 +0.38(+0.34%)
May 05, 2016 112.56 112.65 111.97 112.31 10,349 -0.05(-0.04%)
May 04, 2016 112.32 112.58 112.16 112.36 19,922 -0.50(-0.45%)
May 03, 2016 113.19 113.36 112.50 112.86 20,356 -0.70(-0.61%)
May 02, 2016 112.77 113.60 112.72 113.56 18,064 +1.09(+0.97%)
Apr 29, 2016 112.93 112.93 111.76 112.47 14,798 -0.21(-0.19%)
Apr 28, 2016 113.62 114.26 112.34 112.68 60,054 -0.74(-0.66%)
Apr 27, 2016 113.66 113.78 112.99 113.42 25,222 -1.20(-1.05%)
Apr 26, 2016 114.94 115.08 114.40 114.62 18,668 -0.17(-0.15%)
Apr 25, 2016 114.92 114.97 114.37 114.80 18,717 -0.23(-0.20%)
Apr 22, 2016 114.88 115.36 114.18 115.03 29,719 -0.67(-0.58%)
Apr 21, 2016 115.90 116.26 115.56 115.70 28,144 -0.18(-0.16%)
Apr 20, 2016 115.73 116.41 115.51 115.88 16,142 +0.19(+0.17%)
Apr 19, 2016 116.14 116.19 115.16 115.69 44,164 -0.38(-0.32%)
Apr 18, 2016 115.12 116.11 115.12 116.06 13,836 +0.62(+0.54%)
Apr 15, 2016 115.45 115.68 115.22 115.44 22,753 -0.18(-0.16%)
Apr 14, 2016 115.65 116.03 115.32 115.63 15,921 +0.12(+0.10%)
Apr 13, 2016 114.78 115.64 114.78 115.51 13,021 +1.29(+1.13%)
Apr 12, 2016 113.36 114.25 113.25 114.23 19,664 +1.07(+0.95%)
Apr 11, 2016 114.14 114.51 113.14 113.15 45,517 -0.47(-0.42%)
Apr 08, 2016 114.68 114.70 113.45 113.63 22,726 -0.27(-0.24%)
Apr 07, 2016 114.88 115.14 113.68 113.90 10,535 -1.63(-1.41%)
Apr 06, 2016 113.98 115.56 113.61 115.53 23,044 +1.70(+1.50%)
Apr 05, 2016 113.99 114.38 113.67 113.83 126,412 -1.31(-1.13%)
Apr 04, 2016 115.66 115.66 115.03 115.14 14,356 -0.35(-0.30%)
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.