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, 2018 174.74 175.65 174.42 174.88 12,122 +1.16(+0.66%)
Jul 30, 2018 176.91 176.91 173.67 173.72 13,691 -3.22(-1.82%)
Jul 27, 2018 180.14 180.14 175.94 176.94 32,012 -2.53(-1.41%)
Jul 26, 2018 179.27 180.02 179.15 179.47 19,072 -1.80(-0.99%)
Jul 25, 2018 178.68 181.33 178.68 181.27 10,125 +2.39(+1.34%)
Jul 24, 2018 180.00 180.26 178.29 178.88 18,184 +0.21(+0.12%)
Jul 23, 2018 178.16 178.67 177.82 178.67 6,067 +0.16(+0.09%)
Jul 20, 2018 178.66 179.20 178.51 178.51 6,936 +0.07(+0.04%)
Jul 19, 2018 179.29 179.29 178.31 178.44 20,497 -1.14(-0.64%)
Jul 18, 2018 179.45 179.64 178.67 179.59 32,813 +0.51(+0.29%)
Jul 17, 2018 176.72 179.32 176.63 179.07 12,641 +1.19(+0.67%)
Jul 16, 2018 178.40 178.40 177.71 177.89 8,647 -0.69(-0.38%)
Jul 13, 2018 178.39 178.60 178.34 178.57 9,213 +0.30(+0.17%)
Jul 12, 2018 176.75 178.27 176.75 178.27 14,364 +2.08(+1.18%)
Jul 11, 2018 175.24 176.25 175.24 176.19 13,050 -0.26(-0.15%)
Jul 10, 2018 176.29 176.73 175.95 176.45 13,687 +0.70(+0.40%)
Jul 09, 2018 175.32 175.79 175.12 175.75 8,150 +1.28(+0.74%)
Jul 06, 2018 172.59 174.57 172.48 174.47 9,409 +1.85(+1.07%)
Jul 05, 2018 172.23 172.69 171.29 172.62 36,853 +1.31(+0.77%)
Jul 03, 2018 171.31 171.31 171.31 0 -1.09(-0.63%)
Jul 02, 2018 170.50 172.00 170.50 172.39 104,107 -0.04(-0.02%)
Jun 29, 2018 172.85 172.43 12,357 +1.36(+0.80%)
Jun 28, 2018 169.68 171.53 169.43 171.07 10,892 +0.87(+0.51%)
Jun 27, 2018 172.22 172.94 169.80 170.20 7,539 -1.37(-0.80%)
Jun 26, 2018 171.40 172.20 171.40 171.57 17,336 +0.59(+0.35%)
Jun 25, 2018 173.38 173.38 169.78 170.98 15,525 -3.69(-2.11%)
Jun 22, 2018 175.54 175.54 174.17 174.68 11,130 +0.33(+0.19%)
Jun 21, 2018 176.07 176.07 174.34 174.35 10,644 -1.62(-0.92%)
Jun 20, 2018 175.79 176.66 175.79 175.97 14,092 +0.77(+0.44%)
Jun 19, 2018 174.36 175.39 173.89 175.20 12,911 -1.04(-0.59%)
Jun 18, 2018 174.88 176.24 174.60 176.24 31,110 +0.31(+0.17%)
Jun 15, 2018 175.94 176.01 175.94 6,681 -0.07(-0.04%)
Jun 14, 2018 175.38 176.22 175.38 176.01 37,753 +1.37(+0.79%)
Jun 13, 2018 175.34 175.88 174.63 174.63 9,611 -0.53(-0.30%)
Jun 12, 2018 174.63 175.34 174.62 175.17 11,205 +0.78(+0.45%)
Jun 11, 2018 173.99 174.95 173.99 174.39 18,925 +0.48(+0.28%)
Jun 08, 2018 172.93 173.96 172.93 173.91 15,544 +0.45(+0.26%)
Jun 07, 2018 174.66 174.66 172.87 173.45 21,823 -1.03(-0.59%)
Jun 06, 2018 174.48 174.48 10,380 +1.53(+0.88%)
Jun 05, 2018 172.48 173.02 172.31 172.95 19,891 +0.46(+0.27%)
Jun 04, 2018 171.47 172.49 171.47 172.49 7,818 +1.61(+0.94%)
Jun 01, 2018 169.66 171.05 169.66 170.88 10,915 +1.89(+1.12%)
May 31, 2018 169.09 169.91 168.80 168.99 13,266 -0.53(-0.31%)
May 30, 2018 168.04 169.58 168.04 169.52 11,241 +2.65(+1.59%)
May 29, 2018 167.68 167.80 166.75 166.87 11,957 -1.51(-0.89%)
May 25, 2018 168.38 168.38 168.38 0 -0.32(-0.19%)
May 24, 2018 168.64 169.03 167.55 168.71 11,195 -0.03(-0.02%)
May 23, 2018 166.78 168.74 166.78 168.74 22,412 +0.96(+0.57%)
May 22, 2018 168.89 169.13 167.78 167.78 9,654 -0.69(-0.41%)
May 21, 2018 168.47 168.65 167.99 168.47 8,328 +0.97(+0.58%)
May 18, 2018 167.32 167.68 167.32 167.49 7,439 -0.13(-0.08%)
May 17, 2018 167.49 168.43 167.10 167.62 15,192 +0.17(+0.10%)
May 16, 2018 167.22 168.00 167.22 167.46 5,932 +0.40(+0.24%)
May 15, 2018 167.47 167.47 166.54 167.05 15,212 -1.54(-0.91%)
May 14, 2018 168.91 169.48 168.37 168.59 11,984 +0.05(+0.03%)
May 11, 2018 168.06 168.83 168.03 168.54 12,116 +0.50(+0.30%)
May 10, 2018 167.13 168.26 167.13 168.04 16,431 +1.43(+0.86%)
May 09, 2018 165.47 166.79 165.02 166.61 38,332 +1.70(+1.03%)
May 08, 2018 165.03 165.14 164.32 164.90 10,178 -0.23(-0.14%)
May 07, 2018 164.89 165.53 164.61 165.13 45,626 +0.90(+0.55%)
May 04, 2018 161.54 164.69 161.54 164.23 10,045 +2.12(+1.31%)
May 03, 2018 161.63 162.66 159.82 162.12 20,461 -0.28(-0.17%)
May 02, 2018 163.27 163.94 162.19 162.39 18,055 -1.29(-0.79%)
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.