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 30, 2014 98.90 98.93 98.45 98.87 11,317 -0.03(-0.03%)
May 29, 2014 98.54 98.91 98.40 98.90 21,091 +0.69(+0.70%)
May 28, 2014 98.55 98.55 98.12 98.21 10,510 -0.31(-0.32%)
May 27, 2014 98.04 98.53 98.01 98.52 18,877 +0.88(+0.90%)
May 23, 2014 97.06 97.64 97.64 97.64 91,752 +0.50(+0.52%)
May 22, 2014 96.68 97.14 96.58 97.13 4,369 +0.58(+0.60%)
May 21, 2014 95.99 96.56 95.91 96.56 6,921 +1.06(+1.11%)
May 20, 2014 95.90 96.15 95.33 95.49 64,005 -0.64(-0.66%)
May 19, 2014 95.40 96.18 95.40 96.13 54,435 +0.66(+0.70%)
May 16, 2014 95.01 95.47 94.72 95.47 4,341 +0.49(+0.52%)
May 15, 2014 95.08 95.08 94.48 94.97 8,113 -0.90(-0.94%)
May 14, 2014 96.19 96.40 95.87 95.87 14,766 -0.51(-0.52%)
May 13, 2014 96.60 96.72 96.29 96.38 8,845 +0.01(+0.01%)
May 12, 2014 95.92 96.39 95.92 96.37 5,940 +1.26(+1.33%)
May 09, 2014 94.47 95.10 94.32 95.10 3,518 +0.28(+0.29%)
May 08, 2014 95.22 95.65 94.68 94.83 7,874 -0.09(-0.10%)
May 07, 2014 95.43 95.43 94.36 94.92 5,320 -0.11(-0.12%)
May 06, 2014 95.75 95.99 95.04 95.04 7,772 -1.11(-1.15%)
May 05, 2014 95.19 96.15 95.11 96.15 8,740 +0.58(+0.61%)
May 02, 2014 95.65 95.93 95.38 95.57 11,620 +0.09(+0.09%)
May 01, 2014 95.37 95.69 95.29 95.48 7,347 +0.39(+0.41%)
Apr 30, 2014 94.50 95.12 94.44 95.10 8,010 +0.28(+0.29%)
Apr 29, 2014 94.38 95.01 94.36 94.82 7,478 +0.70(+0.74%)
Apr 28, 2014 94.48 94.66 92.97 94.12 6,444 +0.09(+0.09%)
Apr 25, 2014 94.59 94.66 93.87 94.03 6,246 -1.19(-1.25%)
Apr 24, 2014 95.21 95.50 94.66 95.22 9,534 +0.55(+0.58%)
Apr 23, 2014 95.59 95.59 94.67 94.67 24,457 -0.68(-0.72%)
Apr 22, 2014 95.23 95.54 95.19 95.35 6,176 +0.92(+0.97%)
Apr 21, 2014 94.00 94.50 93.99 94.43 5,061 +0.51(+0.55%)
Apr 17, 2014 93.73 93.92 93.92 93.92 44,505 +0.18(+0.19%)
Apr 16, 2014 93.21 93.74 92.79 93.74 50,534 +1.35(+1.46%)
Apr 15, 2014 92.42 92.53 90.86 92.39 42,440 +0.54(+0.59%)
Apr 14, 2014 91.84 92.20 91.14 91.85 32,403 +0.83(+0.92%)
Apr 11, 2014 91.49 92.20 91.02 91.02 19,334 -1.30(-1.41%)
Apr 10, 2014 94.46 94.46 92.17 92.32 3,812 -2.32(-2.45%)
Apr 09, 2014 93.56 94.64 93.43 94.64 6,083 +1.44(+1.55%)
Apr 08, 2014 92.69 93.26 92.41 93.20 10,982 +0.75(+0.81%)
Apr 07, 2014 93.11 93.47 91.96 92.45 34,121 -1.24(-1.33%)
Apr 04, 2014 95.86 96.06 93.47 93.69 112,007 -1.81(-1.90%)
Apr 03, 2014 96.28 96.28 95.03 95.50 9,736 -0.45(-0.46%)
Apr 02, 2014 95.96 95.97 95.59 95.95 11,097 +0.33(+0.35%)
Apr 01, 2014 94.82 95.62 94.82 95.62 19,694 +1.17(+1.23%)
Mar 31, 2014 94.43 94.66 94.38 94.45 26,241 +0.59(+0.63%)
Mar 28, 2014 94.15 94.43 93.67 93.86 28,929 +0.21(+0.22%)
Mar 27, 2014 93.91 94.04 92.92 93.65 96,400 -0.31(-0.33%)
Mar 26, 2014 95.41 95.41 93.97 93.97 78,543 -0.86(-0.91%)
Mar 25, 2014 95.27 95.48 94.37 94.83 12,866 +0.13(+0.14%)
Mar 24, 2014 94.61 94.90 94.18 94.70 24,004 -0.66(-0.69%)
Mar 21, 2014 96.37 96.37 95.27 95.36 46,653 -0.80(-0.84%)
Mar 20, 2014 95.56 96.33 95.56 96.16 14,038 +0.04(+0.04%)
Mar 19, 2014 96.79 96.81 95.98 96.12 9,763 -0.78(-0.80%)
Mar 18, 2014 96.47 96.91 96.38 96.90 85,776 +0.78(+0.81%)
Mar 17, 2014 95.93 96.30 95.93 96.12 26,154 +0.87(+0.91%)
Mar 14, 2014 95.57 95.72 95.18 95.25 4,818 -0.29(-0.31%)
Mar 13, 2014 97.24 97.24 95.36 95.55 11,972 -1.22(-1.26%)
Mar 12, 2014 96.38 96.88 96.10 96.77 9,216 -0.11(-0.12%)
Mar 11, 2014 97.48 97.74 96.75 96.88 5,649 -0.46(-0.47%)
Mar 10, 2014 97.21 97.39 96.83 97.34 19,816 +0.03(+0.03%)
Mar 07, 2014 98.20 98.20 97.05 97.31 9,005 -0.35(-0.36%)
Mar 06, 2014 97.94 98.06 97.60 97.66 28,352 -0.06(-0.06%)
Mar 05, 2014 97.74 97.86 97.57 97.71 8,961 +0.10(+0.11%)
Mar 04, 2014 97.28 97.62 97.26 97.61 9,827 +1.49(+1.56%)
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.