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 29, 2014 105.19 105.23 105.23 105.23 8,312 +0.18(+0.18%)
Aug 28, 2014 104.79 105.11 104.79 105.05 6,232 -0.19(-0.19%)
Aug 27, 2014 105.45 105.45 105.30 105.24 9,279 -0.17(-0.16%)
Aug 26, 2014 105.19 105.44 105.20 105.42 49,191 +0.22(+0.21%)
Aug 25, 2014 105.27 105.36 105.13 105.20 6,615 +0.55(+0.53%)
Aug 22, 2014 104.55 104.87 104.49 104.64 9,891 +0.08(+0.08%)
Aug 21, 2014 104.75 104.75 104.61 104.56 25,839 -0.06(-0.05%)
Aug 20, 2014 104.13 104.66 104.13 104.62 17,539 +0.34(+0.33%)
Aug 19, 2014 103.84 104.41 103.84 104.28 6,925 +0.80(+0.78%)
Aug 18, 2014 103.31 103.57 103.17 103.48 8,646 +0.93(+0.91%)
Aug 15, 2014 102.55 102.74 101.82 102.54 24,269 +0.30(+0.29%)
Aug 14, 2014 102.15 102.24 101.91 102.24 7,235 +0.54(+0.53%)
Aug 13, 2014 101.36 101.80 101.36 101.70 10,449 +0.87(+0.86%)
Aug 12, 2014 101.30 101.30 100.50 100.83 8,780 -0.35(-0.35%)
Aug 11, 2014 101.07 101.46 101.05 101.18 12,196 +0.46(+0.46%)
Aug 08, 2014 99.64 100.72 99.52 100.72 129,211 +1.12(+1.13%)
Aug 07, 2014 100.41 100.56 99.31 99.60 11,730 -0.57(-0.57%)
Aug 06, 2014 99.71 100.59 99.71 100.17 8,816 +0.12(+0.12%)
Aug 05, 2014 100.55 100.71 99.80 100.05 6,718 -0.91(-0.90%)
Aug 04, 2014 100.45 101.20 100.06 100.96 8,748 +0.85(+0.85%)
Aug 01, 2014 100.40 100.94 99.67 100.11 10,262 -0.46(-0.45%)
Jul 31, 2014 101.73 101.81 100.41 100.57 11,964 -2.04(-1.99%)
Jul 30, 2014 102.64 102.70 102.25 102.61 41,953 +0.27(+0.26%)
Jul 29, 2014 102.61 102.85 102.34 102.34 9,335 -0.17(-0.17%)
Jul 28, 2014 102.47 102.70 101.85 102.52 22,032 +0.18(+0.18%)
Jul 25, 2014 102.50 102.61 102.09 102.34 47,359 -0.74(-0.72%)
Jul 24, 2014 103.37 103.37 102.86 103.08 52,697 -0.12(-0.12%)
Jul 23, 2014 102.79 103.28 102.72 103.20 58,449 +0.75(+0.73%)
Jul 22, 2014 102.36 102.64 102.36 102.45 8,403 +0.70(+0.69%)
Jul 21, 2014 101.74 101.84 101.53 101.75 4,462 -0.15(-0.14%)
Jul 18, 2014 101.08 102.11 101.08 101.90 7,848 +1.21(+1.20%)
Jul 17, 2014 101.85 101.90 100.41 100.69 5,941 -1.48(-1.44%)
Jul 16, 2014 102.82 102.82 102.05 102.17 15,437 -0.01(-0.01%)
Jul 15, 2014 102.72 102.72 101.69 102.17 11,566 -0.57(-0.55%)
Jul 14, 2014 102.49 102.83 102.30 102.74 10,576 +0.96(+0.94%)
Jul 11, 2014 101.65 101.87 101.54 101.78 14,926 +0.13(+0.13%)
Jul 10, 2014 100.98 101.88 100.93 101.65 10,320 -0.47(-0.46%)
Jul 09, 2014 101.85 102.22 101.58 102.12 28,152 +0.62(+0.61%)
Jul 08, 2014 102.17 102.17 101.08 101.50 9,820 -1.02(-0.99%)
Jul 07, 2014 102.62 102.80 102.37 102.52 8,138 -0.30(-0.30%)
Jul 03, 2014 102.49 102.82 102.82 102.82 10,627 +0.39(+0.38%)
Jul 02, 2014 102.42 102.57 102.36 102.43 15,022 +0.06(+0.06%)
Jul 01, 2014 101.74 102.55 101.71 102.37 32,033 +1.02(+1.00%)
Jun 30, 2014 101.19 101.55 101.19 101.36 19,442 +0.12(+0.12%)
Jun 27, 2014 100.66 101.27 100.66 101.23 15,886 +0.42(+0.42%)
Jun 26, 2014 100.78 100.83 100.27 100.81 5,350 +0.04(+0.04%)
Jun 25, 2014 100.13 100.78 100.02 100.78 5,206 +0.90(+0.90%)
Jun 24, 2014 100.44 100.92 99.82 99.87 5,186 -0.37(-0.37%)
Jun 23, 2014 100.19 100.35 100.07 100.24 19,299 -0.02(-0.02%)
Jun 20, 2014 100.40 100.40 100.16 100.26 8,253 -0.04(-0.04%)
Jun 19, 2014 100.35 100.46 100.08 100.30 10,371 -0.05(-0.05%)
Jun 18, 2014 99.58 100.35 99.34 100.35 8,632 +0.85(+0.85%)
Jun 17, 2014 99.37 99.64 99.26 99.50 18,440 +0.09(+0.10%)
Jun 16, 2014 99.13 99.62 99.05 99.41 14,245 +0.24(+0.24%)
Jun 13, 2014 99.17 99.35 99.13 99.17 8,523 -0.12(-0.12%)
Jun 12, 2014 100.02 100.16 99.09 99.30 6,893 -0.94(-0.94%)
Jun 11, 2014 100.08 100.31 100.06 100.23 7,884 -0.15(-0.15%)
Jun 10, 2014 100.51 100.51 100.21 100.39 5,265 +0.19(+0.19%)
Jun 06, 2014 100.21 100.24 100.03 100.20 15,680 +0.33(+0.33%)
Jun 05, 2014 99.26 99.86 99.13 99.86 12,766 +0.79(+0.79%)
Jun 04, 2014 98.43 99.17 98.38 99.08 25,335 +0.25(+0.25%)
Jun 03, 2014 98.65 98.91 98.65 98.83 8,864 -0.07(-0.07%)
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.