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 (%)
May 29, 2009 41.84 42.36 41.65 42.36 50,206 +0.67(+1.61%)
May 28, 2009 41.31 41.78 40.89 41.69 26,608 +0.59(+1.44%)
May 27, 2009 41.44 41.79 40.98 41.10 37,973 -0.40(-0.96%)
May 26, 2009 40.27 41.64 40.12 41.50 165,963 +0.93(+2.28%)
May 22, 2009 40.69 40.92 40.31 40.57 18,858 +0.02(+0.04%)
May 21, 2009 40.71 40.92 40.13 40.55 164,661 -0.61(-1.48%)
May 20, 2009 41.45 41.93 41.15 41.16 49,439 -0.02(-0.04%)
May 19, 2009 41.21 41.51 41.06 41.18 53,277 -0.03(-0.07%)
May 18, 2009 40.50 41.21 40.31 41.21 33,362 +0.99(+2.46%)
May 15, 2009 40.41 40.67 40.12 40.22 25,890 -0.35(-0.87%)
May 14, 2009 40.32 40.76 40.26 40.57 25,300 +0.37(+0.93%)
May 13, 2009 40.51 40.67 40.13 40.20 49,062 -0.84(-2.06%)
May 12, 2009 41.00 41.19 40.55 41.04 47,237 +0.10(+0.24%)
May 11, 2009 40.85 41.25 40.59 40.94 139,348 -0.31(-0.75%)
May 08, 2009 41.20 41.43 40.84 41.25 151,411 +0.41(+1.00%)
May 07, 2009 41.76 41.92 40.57 40.84 168,182 -0.69(-1.66%)
May 06, 2009 41.78 41.78 41.07 41.53 258,099 +0.25(+0.59%)
May 05, 2009 41.28 41.41 41.00 41.29 80,652 -0.17(-0.42%)
May 04, 2009 40.77 41.46 40.75 41.46 66,550 +0.87(+2.15%)
May 01, 2009 40.34 40.71 39.99 40.59 83,235 +0.15(+0.36%)
Apr 30, 2009 40.84 41.19 40.18 40.44 102,332 +0.17(+0.43%)
Apr 29, 2009 39.88 40.72 39.85 40.27 118,541 +0.66(+1.67%)
Apr 28, 2009 39.39 39.98 39.39 39.61 104,663 -0.13(-0.32%)
Apr 27, 2009 39.83 40.12 39.53 39.73 55,516 -0.17(-0.43%)
Apr 24, 2009 39.35 40.11 39.32 39.91 91,013 +0.90(+2.31%)
Apr 23, 2009 38.83 39.09 38.51 39.01 298,633 +0.30(+0.77%)
Apr 22, 2009 38.77 39.47 38.64 38.71 76,012 -0.22(-0.56%)
Apr 21, 2009 38.19 38.96 38.19 38.93 82,778 +0.45(+1.18%)
Apr 20, 2009 39.04 39.13 38.40 38.47 71,572 -1.21(-3.04%)
Apr 17, 2009 39.84 39.89 39.41 39.68 137,530 +0.05(+0.14%)
Apr 16, 2009 39.34 39.78 38.89 39.63 49,314 +0.68(+1.75%)
Apr 15, 2009 38.69 38.94 38.47 38.94 54,708 +0.01(+0.02%)
Apr 14, 2009 39.03 39.31 38.74 38.93 78,440 -0.43(-1.08%)
Apr 13, 2009 39.23 39.57 39.03 39.36 258,444 +0.11(+0.28%)
Apr 09, 2009 39.31 39.41 39.02 39.25 126,978 +0.85(+2.22%)
Apr 08, 2009 37.99 38.49 37.89 38.40 89,240 +0.60(+1.59%)
Apr 07, 2009 38.14 38.26 37.75 37.80 74,334 -0.86(-2.23%)
Apr 06, 2009 38.43 38.66 38.12 38.66 108,978 -0.32(-0.82%)
Apr 03, 2009 38.85 39.02 38.53 38.98 85,662 +0.35(+0.92%)
Apr 02, 2009 38.56 39.28 38.44 38.63 92,963 +0.84(+2.24%)
Apr 01, 2009 36.82 37.85 36.65 37.78 40,655 +0.53(+1.41%)
Mar 31, 2009 37.37 37.92 37.20 37.25 57,144 +0.34(+0.91%)
Mar 30, 2009 37.03 37.13 36.57 36.92 48,868 -1.64(-4.26%)
Mar 26, 2009 37.97 38.59 37.83 38.56 81,702 +0.93(+2.46%)
Mar 25, 2009 37.79 38.19 36.85 37.64 139,235 -0.03(-0.07%)
Mar 24, 2009 37.80 38.26 37.66 37.66 126,481 -0.56(-1.47%)
Mar 23, 2009 37.33 38.23 37.28 38.23 119,058 +2.04(+5.65%)
Mar 20, 2009 36.74 36.92 36.05 36.18 91,320 -0.27(-0.75%)
Mar 19, 2009 37.26 37.26 36.45 36.45 49,702 -0.19(-0.52%)
Mar 18, 2009 36.09 37.10 35.76 36.65 362,934 +0.42(+1.15%)
Mar 17, 2009 35.16 36.23 35.16 36.23 266,834 +0.97(+2.74%)
Mar 16, 2009 35.86 36.03 35.26 35.26 201,624 -0.22(-0.62%)
Mar 13, 2009 35.45 35.55 35.00 35.48 0 +0.15(+0.41%)
Mar 12, 2009 34.17 35.40 33.99 35.34 189,724 +1.01(+2.94%)
Mar 11, 2009 34.22 34.59 33.93 34.33 85,569 +0.36(+1.07%)
Mar 10, 2009 32.86 34.00 32.86 33.97 139,997 +1.55(+4.79%)
Mar 09, 2009 32.45 33.31 32.28 32.41 58,158 -0.39(-1.20%)
Mar 06, 2009 32.96 33.30 32.11 32.81 0 +0.00(+0.01%)
Mar 05, 2009 33.43 33.67 32.76 32.80 98,680 -1.23(-3.60%)
Mar 04, 2009 33.60 34.49 33.55 34.03 118,251 +0.86(+2.60%)
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.