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 28, 2010 50.47 51.07 50.25 50.47 24,491 -0.46(-0.89%)
May 27, 2010 50.39 50.92 50.31 50.92 35,522 +1.45(+2.92%)
May 26, 2010 50.32 50.77 49.44 49.48 47,290 -0.38(-0.77%)
May 25, 2010 48.43 49.89 48.33 49.86 75,833 +0.05(+0.09%)
May 24, 2010 50.20 50.55 49.81 49.81 53,100 -0.36(-0.73%)
May 21, 2010 48.77 50.36 48.47 50.18 106,990 +0.56(+1.14%)
May 20, 2010 49.76 50.58 49.54 49.61 134,923 -1.89(-3.67%)
May 19, 2010 51.79 52.01 50.92 51.51 68,843 -0.41(-0.79%)
May 18, 2010 53.00 53.14 51.71 51.92 58,872 -0.70(-1.33%)
May 17, 2010 52.72 52.72 51.63 52.61 40,434 +0.33(+0.64%)
May 14, 2010 52.28 53.14 52.08 52.28 57,715 -1.31(-2.44%)
May 13, 2010 53.98 54.40 53.55 53.59 47,718 -0.65(-1.19%)
May 12, 2010 53.73 54.34 53.66 54.24 61,562 +0.82(+1.53%)
May 11, 2010 53.88 54.15 53.40 53.42 180,717 -0.15(-0.27%)
May 10, 2010 53.71 53.71 53.26 53.56 54,471 +2.04(+3.96%)
May 07, 2010 52.30 52.71 50.63 51.52 142,590 -0.88(-1.68%)
May 06, 2010 52.57 54.18 0.0001 52.41 492,308 -1.75(-3.23%)
May 05, 2010 54.11 54.52 53.93 54.15 79,319 -0.23(-0.42%)
May 04, 2010 55.06 55.06 54.15 54.38 79,137 -1.51(-2.70%)
May 03, 2010 55.54 56.07 55.49 55.89 29,554 +0.55(+1.00%)
Apr 30, 2010 56.37 56.37 55.34 55.34 23,069 -1.05(-1.86%)
Apr 29, 2010 56.02 56.53 55.98 56.39 20,921 +0.68(+1.23%)
Apr 28, 2010 55.81 55.82 55.34 55.71 23,776 +0.31(+0.56%)
Apr 27, 2010 56.37 56.58 55.36 55.40 42,992 -1.18(-2.09%)
Apr 26, 2010 56.81 56.88 56.58 56.58 40,570 -0.21(-0.37%)
Apr 23, 2010 56.49 56.80 56.37 56.79 17,466 +0.28(+0.50%)
Apr 22, 2010 55.97 56.51 55.69 56.51 18,639 +0.08(+0.15%)
Apr 21, 2010 56.42 56.61 56.19 56.43 25,722 +0.07(+0.13%)
Apr 20, 2010 56.29 56.49 56.17 56.36 22,895 +0.41(+0.74%)
Apr 19, 2010 55.60 55.96 55.43 55.94 18,559 +0.12(+0.22%)
Apr 16, 2010 56.58 56.68 55.59 55.82 59,677 -1.01(-1.78%)
Apr 15, 2010 56.66 56.89 56.66 56.83 17,849 +0.17(+0.31%)
Apr 14, 2010 56.34 56.66 56.34 56.66 13,721 +0.50(+0.89%)
Apr 13, 2010 55.92 56.18 55.71 56.16 20,051 +0.14(+0.24%)
Apr 12, 2010 55.90 56.10 55.90 56.02 15,001 +0.13(+0.23%)
Apr 09, 2010 55.71 55.90 55.59 55.89 19,393 +0.27(+0.48%)
Apr 08, 2010 55.20 55.65 55.06 55.62 7,453 +0.33(+0.60%)
Apr 07, 2010 55.44 55.58 55.19 55.29 16,039 -0.24(-0.44%)
Apr 06, 2010 55.25 55.67 55.25 55.53 68,142 +0.11(+0.19%)
Apr 05, 2010 55.12 55.52 55.03 55.43 54,695 +0.45(+0.83%)
Apr 01, 2010 55.20 54.97 54.97 54.97 29,010 +0.15(+0.27%)
Mar 31, 2010 54.86 55.06 54.74 54.83 59,585 -0.22(-0.40%)
Mar 30, 2010 54.98 55.18 54.85 55.05 25,141 +0.17(+0.32%)
Mar 29, 2010 54.90 54.97 54.78 54.87 38,363 +0.26(+0.48%)
Mar 26, 2010 54.78 54.93 54.36 54.61 33,632 +0.04(+0.07%)
Mar 25, 2010 55.08 55.34 54.57 54.57 360,188 -0.07(-0.12%)
Mar 24, 2010 54.76 54.82 54.51 54.64 42,015 -0.26(-0.48%)
Mar 23, 2010 54.77 54.93 54.53 54.90 56,420 +0.26(+0.48%)
Mar 22, 2010 54.01 54.80 54.01 54.64 33,168 +0.34(+0.62%)
Mar 19, 2010 54.78 54.85 54.14 54.31 26,184 -0.39(-0.71%)
Mar 18, 2010 54.76 54.76 54.52 54.70 44,329 +0.04(+0.07%)
Mar 17, 2010 54.50 54.88 54.50 54.66 69,671 +0.16(+0.29%)
Mar 16, 2010 54.36 54.50 54.20 54.50 65,871 +0.33(+0.60%)
Mar 15, 2010 53.87 54.17 53.87 54.17 14,854 -0.10(-0.18%)
Mar 12, 2010 54.47 54.47 54.10 54.27 31,134 +0.04(+0.07%)
Mar 11, 2010 53.91 54.23 53.84 54.23 15,535 +0.17(+0.32%)
Mar 10, 2010 53.81 54.12 53.73 54.06 21,740 +0.27(+0.51%)
Mar 09, 2010 53.48 54.07 53.46 53.79 23,054 +0.09(+0.17%)
Mar 08, 2010 53.45 53.72 53.45 53.70 28,147 +0.18(+0.34%)
Mar 05, 2010 53.10 53.54 53.08 53.51 76,083 +0.77(+1.46%)
Mar 04, 2010 52.53 52.81 52.41 52.74 92,928 +0.26(+0.50%)
Mar 03, 2010 52.59 52.76 52.46 52.48 24,499 +0.03(+0.05%)
Mar 02, 2010 52.49 52.69 52.37 52.45 49,238 +0.17(+0.33%)
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.