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 (%)
Aug 31, 2005 53.96 54.39 53.72 54.30 4,403 +0.45(+0.84%)
Aug 30, 2005 54.05 54.05 53.57 53.84 7,595 -0.29(-0.54%)
Aug 29, 2005 53.60 54.18 53.59 54.13 46,124 +0.36(+0.68%)
Aug 26, 2005 54.01 54.01 53.69 53.77 46,014 -0.22(-0.40%)
Aug 25, 2005 54.05 54.07 53.93 53.99 20,585 +0.09(+0.17%)
Aug 24, 2005 54.14 54.54 53.81 53.90 16,181 -0.34(-0.62%)
Aug 23, 2005 54.28 54.33 54.04 54.23 8,586 -0.11(-0.20%)
Aug 22, 2005 54.46 54.75 54.22 54.34 234,473 -0.05(-0.08%)
Aug 19, 2005 54.60 54.60 54.36 54.39 17,392 -0.09(-0.17%)
Aug 18, 2005 54.28 54.60 54.28 54.48 8,366 -0.12(-0.22%)
Aug 17, 2005 54.28 54.72 54.28 54.60 7,595 +0.33(+0.60%)
Aug 16, 2005 54.87 54.88 54.27 54.27 27,410 -0.81(-1.47%)
Aug 15, 2005 54.91 55.20 54.70 55.08 9,356 +0.15(+0.28%)
Aug 12, 2005 54.92 54.93 54.54 54.92 10,017 -0.23(-0.41%)
Aug 11, 2005 55.06 55.33 54.93 55.15 6,825 +0.10(+0.18%)
Aug 10, 2005 55.41 55.67 54.88 55.05 13,319 -0.23(-0.41%)
Aug 09, 2005 55.32 55.49 55.19 55.28 11,448 +0.29(+0.53%)
Aug 08, 2005 55.41 55.41 54.92 54.99 7,155 -0.31(-0.56%)
Aug 05, 2005 55.55 55.55 55.26 55.30 7,705 -0.26(-0.47%)
Aug 04, 2005 56.09 56.09 55.51 55.56 8,696 -0.49(-0.88%)
Aug 03, 2005 55.91 56.08 55.88 56.05 11,338 +0.08(+0.15%)
Aug 02, 2005 55.55 55.97 55.55 55.97 15,081 +0.56(+1.02%)
Aug 01, 2005 55.33 55.55 55.29 55.40 4,403 +0.21(+0.38%)
Jul 29, 2005 55.64 55.64 55.09 55.20 14,750 -0.45(-0.80%)
Jul 28, 2005 55.41 55.64 55.29 55.64 7,155 +0.32(+0.57%)
Jul 27, 2005 55.28 55.35 54.88 55.32 11,118 +0.28(+0.51%)
Jul 26, 2005 55.02 55.10 54.85 55.04 7,155 +0.33(+0.60%)
Jul 25, 2005 55.05 55.16 54.71 54.71 19,374 -0.32(-0.58%)
Jul 22, 2005 54.95 55.09 54.78 55.03 6,494 +0.08(+0.15%)
Jul 21, 2005 55.10 55.10 54.76 54.95 6,164 -0.12(-0.21%)
Jul 20, 2005 54.82 55.07 54.55 55.07 9,797 +0.14(+0.25%)
Jul 19, 2005 54.69 54.93 54.45 54.93 44,252 +0.52(+0.95%)
Jul 18, 2005 54.69 54.69 54.41 54.41 16,402 -0.24(-0.43%)
Jul 15, 2005 54.51 54.69 54.43 54.65 39,409 +0.13(+0.23%)
Jul 14, 2005 54.32 54.78 54.32 54.52 11,118 +0.30(+0.55%)
Jul 13, 2005 54.28 54.30 54.12 54.22 8,035 -0.09(-0.17%)
Jul 12, 2005 54.03 54.33 53.91 54.31 32,584 +0.28(+0.52%)
Jul 11, 2005 53.46 54.03 53.46 54.03 12,879 +0.57(+1.07%)
Jul 08, 2005 52.90 53.51 52.83 53.46 23,447 +0.68(+1.29%)
Jul 07, 2005 52.24 52.85 52.24 52.78 28,511 +0.19(+0.36%)
Jul 06, 2005 52.82 53.07 52.59 52.59 52,839 -0.39(-0.74%)
Jul 05, 2005 52.37 52.98 52.37 52.98 4,953 +0.65(+1.25%)
Jul 01, 2005 52.37 52.58 52.32 52.32 8,916 -0.05(-0.10%)
Jun 30, 2005 52.84 52.84 52.38 52.38 6,604 -0.41(-0.77%)
Jun 29, 2005 53.14 53.14 52.71 52.79 12,659 -0.15(-0.29%)
Jun 28, 2005 52.72 53.05 52.72 52.94 6,935 +0.46(+0.88%)
Jun 27, 2005 52.68 52.68 52.39 52.48 24,768 -0.25(-0.47%)
Jun 24, 2005 52.92 52.92 52.57 52.72 4,073 -0.34(-0.63%)
Jun 23, 2005 53.60 53.81 53.04 53.06 25,098 -0.46(-0.87%)
Jun 22, 2005 53.51 53.61 53.35 53.52 7,155 +0.07(+0.14%)
Jun 21, 2005 53.60 53.60 53.36 53.45 12,219 -0.27(-0.51%)
Jun 20, 2005 53.60 53.75 53.29 53.72 13,429 +0.13(+0.24%)
Jun 17, 2005 53.74 53.74 53.49 53.60 6,494 +0.09(+0.17%)
Jun 16, 2005 53.23 53.53 53.23 53.51 6,164 +0.16(+0.31%)
Jun 15, 2005 53.51 53.59 52.89 53.34 5,724 +0.07(+0.14%)
Jun 14, 2005 53.29 53.32 53.17 53.27 9,687 +0.03(+0.05%)
Jun 13, 2005 53.11 53.41 52.99 53.24 8,035 +0.15(+0.29%)
Jun 10, 2005 53.56 53.56 52.92 53.09 9,577 -0.38(-0.71%)
Jun 09, 2005 53.25 53.53 53.11 53.47 11,118 +0.37(+0.70%)
Jun 08, 2005 53.31 53.41 53.05 53.10 1,871 -0.21(-0.39%)
Jun 07, 2005 53.23 53.91 53.23 53.31 25,979 -0.06(-0.12%)
Jun 06, 2005 53.41 53.43 53.17 53.37 2,862 +0.02(+0.03%)
Jun 03, 2005 53.82 53.82 53.32 53.35 5,614 -0.55(-1.01%)
Jun 02, 2005 53.60 53.90 53.55 53.90 39,959 +0.28(+0.53%)
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.