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 (%)
Jul 31, 2009 45.84 46.11 45.74 45.75 31,342 -0.09(-0.19%)
Jul 30, 2009 46.02 46.42 45.84 45.84 51,196 +0.36(+0.80%)
Jul 29, 2009 45.34 45.52 45.19 45.48 51,504 -0.15(-0.34%)
Jul 28, 2009 45.44 45.70 45.13 45.63 36,952 +0.00(+0.00%)
Jul 27, 2009 45.63 45.77 45.28 45.63 38,972 -0.15(-0.34%)
Jul 24, 2009 45.39 45.79 45.16 45.78 49,868 -0.13(-0.28%)
Jul 23, 2009 45.06 46.07 45.06 45.91 47,568 +0.95(+2.12%)
Jul 22, 2009 44.82 45.20 44.82 44.96 36,432 -0.04(-0.08%)
Jul 21, 2009 45.02 45.05 44.48 44.99 38,209 +0.29(+0.66%)
Jul 20, 2009 44.42 44.76 44.34 44.70 53,398 +0.50(+1.12%)
Jul 17, 2009 44.01 44.28 43.91 44.20 20,072 +0.00(+0.00%)
Jul 16, 2009 43.50 44.21 43.49 44.20 27,656 +0.54(+1.23%)
Jul 15, 2009 42.99 43.68 42.91 43.67 42,066 +1.32(+3.11%)
Jul 14, 2009 42.21 42.39 42.06 42.35 28,865 +0.20(+0.47%)
Jul 13, 2009 41.35 42.19 41.06 42.15 33,475 +0.84(+2.02%)
Jul 10, 2009 41.32 41.45 41.05 41.31 17,472 +0.08(+0.20%)
Jul 09, 2009 41.43 41.53 41.19 41.23 19,625 -0.04(-0.09%)
Jul 08, 2009 41.21 41.39 40.69 41.27 46,405 +0.19(+0.46%)
Jul 07, 2009 42.01 42.01 40.99 41.08 50,945 -0.97(-2.30%)
Jul 06, 2009 41.71 42.07 41.61 42.05 82,412 -0.06(-0.14%)
Jul 02, 2009 42.59 42.59 42.08 42.11 48,691 -1.04(-2.42%)
Jul 01, 2009 43.21 43.61 43.09 43.15 75,730 +0.04(+0.08%)
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%)
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.