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, 2006 54.14 54.14 53.92 53.98 23,117 -0.05(-0.08%)
Aug 30, 2006 53.96 54.05 53.75 54.02 14,200 +0.24(+0.44%)
Aug 29, 2006 53.64 53.81 53.31 53.79 15,631 +0.20(+0.37%)
Aug 28, 2006 53.27 53.67 53.26 53.59 19,044 +0.35(+0.65%)
Aug 25, 2006 52.93 53.38 52.93 53.24 16,842 +0.19(+0.36%)
Aug 24, 2006 53.18 53.21 52.92 53.05 5,614 -0.04(-0.07%)
Aug 23, 2006 53.55 53.55 52.92 53.09 20,475 -0.36(-0.68%)
Aug 22, 2006 53.25 53.61 53.25 53.45 13,099 +0.05(+0.10%)
Aug 21, 2006 53.32 53.40 53.26 53.40 4,843 -0.23(-0.42%)
Aug 18, 2006 53.59 53.65 53.22 53.62 25,649 +0.04(+0.07%)
Aug 17, 2006 53.49 53.86 53.42 53.59 24,988 +0.14(+0.25%)
Aug 16, 2006 52.93 53.51 52.93 53.45 26,309 +0.70(+1.33%)
Aug 15, 2006 52.46 52.75 52.24 52.75 17,172 +1.02(+1.97%)
Aug 14, 2006 52.05 52.24 51.73 51.73 15,851 +0.17(+0.33%)
Aug 11, 2006 51.73 51.81 51.43 51.56 11,668 -0.37(-0.72%)
Aug 10, 2006 51.55 51.93 51.48 51.93 11,228 +0.29(+0.56%)
Aug 09, 2006 52.32 52.42 51.64 51.64 21,906 +0.08(+0.16%)
Aug 08, 2006 51.93 52.10 51.44 51.56 34,895 -0.35(-0.67%)
Aug 07, 2006 51.89 52.05 51.76 51.91 8,586 -0.11(-0.21%)
Aug 04, 2006 52.67 52.73 51.80 52.02 5,504 -0.31(-0.59%)
Aug 03, 2006 51.78 52.42 51.74 52.32 9,687 +0.09(+0.17%)
Aug 02, 2006 52.22 52.53 52.12 52.23 9,907 +0.42(+0.81%)
Aug 01, 2006 52.19 52.19 51.57 51.82 12,329 -0.47(-0.90%)
Jul 31, 2006 52.09 52.35 52.01 52.29 23,117 +0.08(+0.16%)
Jul 28, 2006 51.83 52.21 51.65 52.21 4,733 +0.56(+1.09%)
Jul 27, 2006 52.12 52.12 51.52 51.64 9,797 -0.21(-0.40%)
Jul 26, 2006 51.83 52.08 51.47 51.85 12,219 -0.17(-0.33%)
Jul 25, 2006 51.62 52.13 51.44 52.03 11,118 +0.45(+0.86%)
Jul 24, 2006 51.01 51.61 50.84 51.58 13,319 +0.91(+1.79%)
Jul 21, 2006 50.95 50.98 50.64 50.67 13,319 -0.58(-1.13%)
Jul 20, 2006 52.28 52.28 51.25 51.25 14,200 -1.02(-1.95%)
Jul 19, 2006 51.55 52.27 51.36 52.27 14,861 +0.97(+1.89%)
Jul 18, 2006 51.60 51.60 50.72 51.30 17,282 -0.01(-0.02%)
Jul 17, 2006 51.29 51.57 51.29 51.31 11,338 +0.04(+0.07%)
Jul 14, 2006 51.64 51.64 51.13 51.27 48,435 -0.41(-0.79%)
Jul 13, 2006 52.15 52.33 51.68 51.68 86,744 -0.74(-1.42%)
Jul 12, 2006 53.14 53.14 52.37 52.42 13,099 -0.74(-1.38%)
Jul 11, 2006 52.69 53.19 52.46 53.16 9,026 +0.48(+0.91%)
Jul 10, 2006 53.02 53.14 52.56 52.68 16,071 -0.12(-0.22%)
Jul 07, 2006 53.14 53.28 52.69 52.80 76,947 -0.51(-0.95%)
Jul 06, 2006 53.46 53.61 53.17 53.31 81,240 -0.01(-0.02%)
Jul 05, 2006 53.78 53.78 53.19 53.31 17,613 -0.65(-1.20%)
Jul 03, 2006 53.87 53.98 53.71 53.96 3,522 +0.39(+0.72%)
Jun 30, 2006 53.64 53.75 53.45 53.58 232,382 -0.01(-0.02%)
Jun 29, 2006 52.51 53.59 52.51 53.59 20,585 +1.33(+2.54%)
Jun 28, 2006 52.14 52.26 51.82 52.26 5,283 +0.25(+0.49%)
Jun 27, 2006 52.85 52.85 51.96 52.01 9,026 -0.68(-1.29%)
Jun 26, 2006 52.55 52.75 52.45 52.69 8,256 +0.12(+0.22%)
Jun 23, 2006 52.48 52.86 52.48 52.57 24,217 -0.02(-0.03%)
Jun 22, 2006 53.01 53.06 52.47 52.59 11,118 -0.44(-0.82%)
Jun 21, 2006 52.75 53.32 52.75 53.02 24,548 +0.79(+1.51%)
Jun 20, 2006 52.42 52.81 52.23 52.23 8,916 -0.25(-0.48%)
Jun 19, 2006 53.30 53.30 52.32 52.49 17,723 -0.73(-1.37%)
Jun 16, 2006 53.23 53.29 52.92 53.22 11,008 -0.05(-0.10%)
Jun 15, 2006 52.46 53.27 52.36 53.27 34,455 +1.24(+2.39%)
Jun 14, 2006 51.78 52.14 51.63 52.03 64,067 +0.42(+0.81%)
Jun 13, 2006 51.64 52.35 51.56 51.61 71,553 -0.39(-0.75%)
Jun 12, 2006 52.69 52.96 51.93 52.00 117,677 -0.74(-1.41%)
Jun 09, 2006 53.32 53.37 52.68 52.74 102,596 -0.19(-0.36%)
Jun 08, 2006 52.70 53.15 51.98 52.93 77,167 -0.13(-0.24%)
Jun 07, 2006 53.69 53.81 53.06 53.06 12,439 -0.48(-0.90%)
Jun 06, 2006 53.82 53.82 53.22 53.54 31,813 +0.00(+0.00%)
Jun 05, 2006 54.46 54.50 53.52 53.54 20,585 -1.16(-2.13%)
Jun 02, 2006 54.73 54.85 54.36 54.70 13,209 +0.28(+0.51%)
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.