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 24, 2011 61.81 61.81 61.55 61.62 18,655 -0.06(-0.10%)
May 23, 2011 61.49 61.83 61.41 61.69 42,624 -0.87(-1.39%)
May 20, 2011 62.78 62.81 62.39 62.56 5,709 -0.28(-0.45%)
May 19, 2011 62.88 62.97 62.56 62.84 10,787 +0.23(+0.37%)
May 18, 2011 61.98 62.66 61.98 62.61 8,964 +0.63(+1.02%)
May 17, 2011 61.71 62.00 61.46 61.97 122,410 +0.16(+0.27%)
May 16, 2011 62.49 62.71 61.81 61.81 13,079 -0.93(-1.48%)
May 13, 2011 63.34 63.34 62.74 62.74 20,633 -0.63(-1.00%)
May 12, 2011 62.81 63.39 62.76 63.37 37,542 +0.44(+0.70%)
May 11, 2011 63.45 63.56 62.79 62.93 6,799 -0.74(-1.16%)
May 10, 2011 63.60 63.73 63.36 63.66 22,676 +0.44(+0.69%)
May 09, 2011 62.95 63.38 62.88 63.23 8,122 +0.29(+0.47%)
May 06, 2011 63.38 63.48 62.64 62.94 12,614 +0.31(+0.50%)
May 05, 2011 62.99 63.23 62.39 62.62 11,350 -0.58(-0.92%)
May 04, 2011 63.58 63.59 62.92 63.21 14,643 -0.33(-0.53%)
May 03, 2011 63.77 63.82 63.27 63.54 15,681 -0.32(-0.51%)
May 02, 2011 63.83 63.91 63.77 63.86 9,213 -0.13(-0.21%)
Apr 29, 2011 63.98 64.07 63.87 64.00 5,095 +0.06(+0.10%)
Apr 28, 2011 63.81 63.98 63.70 63.94 17,801 +0.02(+0.03%)
Apr 27, 2011 63.65 63.92 63.25 63.92 5,349 +0.38(+0.59%)
Apr 26, 2011 63.17 63.54 63.10 63.54 6,768 +0.53(+0.84%)
Apr 25, 2011 63.11 63.11 62.82 63.01 16,914 -0.16(-0.25%)
Apr 21, 2011 63.09 63.18 62.96 63.17 7,283 +0.48(+0.76%)
Apr 20, 2011 62.63 62.74 62.59 62.69 16,082 +1.16(+1.88%)
Apr 19, 2011 61.43 61.53 61.13 61.53 88,178 +0.30(+0.49%)
Apr 18, 2011 61.07 61.29 60.50 61.23 18,334 -0.51(-0.83%)
Apr 15, 2011 61.86 61.90 61.59 61.74 12,047 -0.14(-0.22%)
Apr 14, 2011 61.40 61.88 61.39 61.88 6,444 +0.00(+0.01%)
Apr 13, 2011 61.84 61.98 61.59 61.88 12,972 +0.36(+0.58%)
Apr 12, 2011 61.72 61.72 61.33 61.52 10,967 -0.48(-0.78%)
Apr 11, 2011 62.44 62.55 61.87 62.00 9,184 -0.33(-0.54%)
Apr 08, 2011 62.76 62.82 62.19 62.33 2,660 -0.21(-0.34%)
Apr 07, 2011 62.57 62.93 62.36 62.55 20,052 -0.11(-0.17%)
Apr 06, 2011 63.07 63.07 62.49 62.65 9,312 +0.10(+0.16%)
Apr 05, 2011 62.85 62.90 62.52 62.55 9,467 -0.16(-0.25%)
Apr 04, 2011 62.85 63.06 62.57 62.71 8,422 -0.07(-0.12%)
Apr 01, 2011 62.72 63.13 62.62 62.78 10,950 +0.26(+0.41%)
Mar 31, 2011 62.46 62.62 62.35 62.52 9,992 +0.04(+0.06%)
Mar 30, 2011 62.46 62.61 62.35 62.49 12,896 +0.40(+0.65%)
Mar 29, 2011 61.64 62.11 61.42 62.08 14,096 +0.51(+0.83%)
Mar 28, 2011 61.81 61.99 61.55 61.57 12,534 -0.19(-0.31%)
Mar 25, 2011 61.91 62.05 61.73 61.76 35,640 +0.15(+0.24%)
Mar 24, 2011 61.19 61.65 61.04 61.61 13,706 +0.80(+1.31%)
Mar 23, 2011 60.41 60.97 60.13 60.82 20,941 +0.27(+0.44%)
Mar 22, 2011 60.66 60.75 60.50 60.55 13,650 -0.15(-0.24%)
Mar 21, 2011 60.71 60.74 60.55 60.70 14,885 +1.12(+1.88%)
Mar 18, 2011 60.41 60.41 59.49 59.58 14,858 -0.16(-0.26%)
Mar 17, 2011 59.96 60.01 59.55 59.74 106,004 +0.76(+1.29%)
Mar 16, 2011 60.06 60.20 58.61 58.98 36,199 -1.41(-2.34%)
Mar 15, 2011 60.05 60.63 60.04 60.39 44,149 -0.78(-1.27%)
Mar 14, 2011 61.03 61.18 60.65 61.17 30,254 -0.38(-0.61%)
Mar 11, 2011 61.03 61.63 60.95 61.54 23,367 +0.46(+0.75%)
Mar 10, 2011 61.59 61.59 61.02 61.08 12,528 -1.18(-1.90%)
Mar 09, 2011 62.37 62.38 62.04 62.26 15,551 -0.28(-0.45%)
Mar 08, 2011 62.42 62.69 61.96 62.54 34,826 +0.34(+0.54%)
Mar 07, 2011 63.13 63.13 61.91 62.20 10,753 -0.68(-1.09%)
Mar 04, 2011 63.24 63.24 62.48 62.89 40,993 -0.31(-0.49%)
Mar 03, 2011 62.68 63.28 62.68 63.20 20,613 +1.03(+1.66%)
Mar 02, 2011 61.79 62.29 61.79 62.16 103,068 +0.20(+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.