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 (%)
Sep 30, 2011 56.13 56.43 55.39 55.46 20,780 -1.40(-2.46%)
Sep 29, 2011 58.08 58.11 56.03 56.86 45,159 -0.25(-0.44%)
Sep 28, 2011 58.53 58.77 57.11 57.11 26,025 -1.12(-1.93%)
Sep 27, 2011 59.00 59.13 58.22 58.23 7,575 +0.40(+0.69%)
Sep 26, 2011 56.95 57.83 56.24 57.83 4,264 +1.18(+2.08%)
Sep 23, 2011 56.06 56.91 56.06 56.65 11,664 +0.31(+0.56%)
Sep 22, 2011 56.69 57.16 55.66 56.34 48,992 -2.10(-3.59%)
Sep 21, 2011 60.14 60.14 58.44 58.44 15,203 -1.66(-2.77%)
Sep 20, 2011 60.25 61.13 60.10 60.10 16,877 -0.18(-0.31%)
Sep 19, 2011 59.48 60.57 59.19 60.29 19,373 -0.13(-0.21%)
Sep 16, 2011 60.32 60.68 60.13 60.41 32,490 +0.30(+0.50%)
Sep 15, 2011 59.76 60.17 59.47 60.11 21,889 +0.99(+1.68%)
Sep 14, 2011 58.57 59.69 58.01 59.12 13,315 +0.70(+1.20%)
Sep 13, 2011 57.80 58.44 57.78 58.42 12,062 +0.76(+1.32%)
Sep 12, 2011 56.46 57.66 56.46 57.66 14,930 +0.40(+0.70%)
Sep 09, 2011 58.06 58.26 56.82 57.26 9,812 -1.53(-2.59%)
Sep 08, 2011 58.84 59.46 58.53 58.78 8,773 -0.22(-0.37%)
Sep 07, 2011 58.23 59.00 58.22 59.00 11,918 +1.55(+2.70%)
Sep 06, 2011 55.99 57.44 55.94 57.44 40,608 -0.10(-0.18%)
Sep 02, 2011 57.67 58.08 57.35 57.55 9,347 -1.44(-2.45%)
Sep 01, 2011 59.62 60.20 58.99 58.99 21,284 -0.61(-1.02%)
Aug 31, 2011 59.70 60.29 59.22 59.60 26,714 +0.21(+0.36%)
Aug 30, 2011 58.89 59.71 58.56 59.38 16,724 +0.31(+0.53%)
Aug 29, 2011 58.20 59.10 58.20 59.07 10,477 +1.54(+2.67%)
Aug 26, 2011 55.99 57.67 55.52 57.54 32,338 +1.20(+2.14%)
Aug 25, 2011 57.44 57.44 56.18 56.33 39,003 -0.95(-1.65%)
Aug 24, 2011 56.52 57.29 56.29 57.28 21,596 +0.79(+1.40%)
Aug 23, 2011 54.70 56.50 54.67 56.49 118,161 +2.11(+3.87%)
Aug 22, 2011 55.16 55.20 54.38 54.38 8,207 -0.22(-0.41%)
Aug 19, 2011 54.58 55.87 54.45 54.61 21,357 -0.76(-1.37%)
Aug 18, 2011 56.71 56.71 55.00 55.37 12,713 -2.96(-5.08%)
Aug 17, 2011 58.94 59.09 57.89 58.33 7,533 -0.16(-0.27%)
Aug 16, 2011 58.60 59.05 57.96 58.48 22,545 -0.61(-1.03%)
Aug 15, 2011 58.78 59.14 58.33 59.09 18,646 +0.86(+1.48%)
Aug 12, 2011 58.19 58.55 57.95 58.23 23,781 +0.46(+0.80%)
Aug 11, 2011 56.05 58.33 55.97 57.77 9,084 +2.47(+4.47%)
Aug 10, 2011 56.12 56.59 55.29 55.29 14,314 -2.22(-3.85%)
Aug 09, 2011 56.82 57.51 54.02 57.51 56,347 +2.57(+4.67%)
Aug 08, 2011 56.82 57.61 54.94 54.94 66,706 -3.65(-6.23%)
Aug 05, 2011 59.54 59.59 56.88 58.60 167,835 -0.30(-0.51%)
Aug 04, 2011 60.96 60.96 58.73 58.90 48,944 -2.93(-4.74%)
Aug 03, 2011 61.25 61.89 60.35 61.83 23,794 +0.61(+0.99%)
Aug 02, 2011 62.44 62.76 61.22 61.22 20,814 -1.60(-2.55%)
Aug 01, 2011 63.95 63.96 62.26 62.82 29,205 -0.31(-0.50%)
Jul 29, 2011 62.90 63.77 62.66 63.14 16,889 -0.39(-0.61%)
Jul 28, 2011 63.48 64.22 63.38 63.52 11,793 -0.00(-0.01%)
Jul 27, 2011 64.60 64.61 63.30 63.53 21,740 -1.55(-2.38%)
Jul 26, 2011 65.25 65.41 65.01 65.08 24,236 -0.30(-0.46%)
Jul 25, 2011 64.78 65.65 64.75 65.38 27,562 -0.06(-0.08%)
Jul 22, 2011 65.53 65.55 65.39 65.43 37,196 +0.40(+0.61%)
Jul 21, 2011 64.51 65.21 64.50 65.04 16,875 +0.73(+1.13%)
Jul 20, 2011 64.82 64.82 64.23 64.31 8,162 -0.16(-0.24%)
Jul 19, 2011 63.82 64.55 63.82 64.47 7,987 +1.24(+1.96%)
Jul 18, 2011 63.40 63.49 62.81 63.23 25,178 -0.24(-0.37%)
Jul 15, 2011 63.22 63.54 62.92 63.47 5,279 +0.74(+1.19%)
Jul 14, 2011 63.48 63.68 62.56 62.72 6,759 -0.91(-1.43%)
Jul 13, 2011 63.42 63.99 63.42 63.63 4,115 +0.32(+0.51%)
Jul 12, 2011 63.29 63.63 63.10 63.31 3,476 +0.03(+0.05%)
Jul 11, 2011 64.00 64.00 63.27 63.28 8,121 -1.37(-2.13%)
Jul 08, 2011 64.30 64.65 64.08 64.65 11,640 -0.26(-0.40%)
Jul 07, 2011 64.76 65.07 64.65 64.91 22,995 +0.81(+1.26%)
Jul 06, 2011 63.92 64.20 63.72 64.10 13,532 +0.20(+0.32%)
Jul 05, 2011 63.78 63.95 63.65 63.90 24,855 +0.26(+0.42%)
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.