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, 2013 82.17 82.28 81.78 81.78 13,524 -0.18(-0.22%)
Jul 30, 2013 81.99 82.20 81.70 81.96 23,713 +0.16(+0.20%)
Jul 29, 2013 81.86 82.04 81.62 81.80 20,443 -0.26(-0.32%)
Jul 26, 2013 81.51 82.06 81.43 82.06 5,778 +0.22(+0.26%)
Jul 25, 2013 81.72 81.94 81.40 81.85 56,888 +0.17(+0.21%)
Jul 24, 2013 82.18 82.18 81.56 81.68 6,573 +0.04(+0.05%)
Jul 23, 2013 81.97 81.97 81.59 81.64 49,290 -0.38(-0.46%)
Jul 22, 2013 81.91 82.13 81.91 82.02 4,044 +0.15(+0.18%)
Jul 19, 2013 81.71 81.91 81.58 81.87 30,405 +0.03(+0.03%)
Jul 18, 2013 81.94 81.94 81.73 81.84 4,154 +0.13(+0.16%)
Jul 17, 2013 81.56 81.76 81.56 81.71 15,683 +0.35(+0.43%)
Jul 16, 2013 81.68 81.68 81.14 81.36 20,810 -0.33(-0.40%)
Jul 15, 2013 81.88 81.88 81.63 81.69 11,887 -0.05(-0.06%)
Jul 12, 2013 81.37 81.80 81.27 81.73 13,706 +0.32(+0.39%)
Jul 11, 2013 81.01 81.46 80.97 81.41 32,732 +1.27(+1.59%)
Jul 10, 2013 80.06 80.31 79.89 80.14 14,876 +0.03(+0.04%)
Jul 09, 2013 79.83 80.12 79.55 80.12 9,505 +0.65(+0.82%)
Jul 08, 2013 79.51 79.78 79.31 79.47 32,277 +0.25(+0.32%)
Jul 05, 2013 79.00 79.21 78.52 79.21 9,826 +0.70(+0.89%)
Jul 03, 2013 77.96 78.62 77.96 78.52 9,858 +0.25(+0.32%)
Jul 02, 2013 78.03 78.68 77.91 78.26 21,998 +0.20(+0.25%)
Jul 01, 2013 77.53 78.54 77.37 78.06 18,122 +0.79(+1.02%)
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%)
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.