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 31, 2016 115.95 115.95 115.19 115.74 14,980 +0.00(+0.00%)
May 27, 2016 115.17 115.74 115.74 115.74 10,444 +0.59(+0.52%)
May 26, 2016 115.28 115.32 114.93 115.15 13,995 +0.14(+0.12%)
May 25, 2016 114.62 115.26 114.62 115.01 7,806 +0.56(+0.49%)
May 24, 2016 113.02 114.60 113.02 114.45 18,749 +1.80(+1.60%)
May 23, 2016 113.17 113.24 112.64 112.65 77,037 -0.33(-0.29%)
May 20, 2016 112.75 113.24 112.72 112.98 11,428 +0.95(+0.85%)
May 19, 2016 112.35 112.35 111.39 112.03 24,970 -0.57(-0.51%)
May 18, 2016 111.98 112.99 111.79 112.60 19,094 +0.32(+0.28%)
May 17, 2016 113.40 113.40 112.08 112.28 26,300 -1.30(-1.14%)
May 16, 2016 112.67 113.87 112.58 113.58 31,888 +1.31(+1.17%)
May 13, 2016 112.65 113.22 112.15 112.26 37,172 -0.77(-0.68%)
May 12, 2016 113.76 113.76 112.22 113.03 41,921 -0.22(-0.19%)
May 11, 2016 114.45 114.45 113.06 113.25 23,754 -1.45(-1.27%)
May 10, 2016 113.64 114.70 113.64 114.70 16,084 +1.39(+1.23%)
May 09, 2016 112.67 113.70 112.67 113.31 20,578 +0.62(+0.55%)
May 06, 2016 112.01 112.76 111.64 112.69 18,004 +0.38(+0.34%)
May 05, 2016 112.56 112.65 111.97 112.31 10,349 -0.05(-0.04%)
May 04, 2016 112.32 112.58 112.16 112.36 19,922 -0.50(-0.45%)
May 03, 2016 113.19 113.36 112.50 112.86 20,356 -0.70(-0.61%)
May 02, 2016 112.77 113.60 112.72 113.56 18,064 +1.09(+0.97%)
Apr 29, 2016 112.93 112.93 111.76 112.47 14,798 -0.21(-0.19%)
Apr 28, 2016 113.62 114.26 112.34 112.68 60,054 -0.74(-0.66%)
Apr 27, 2016 113.66 113.78 112.99 113.42 25,222 -1.20(-1.05%)
Apr 26, 2016 114.94 115.08 114.40 114.62 18,668 -0.17(-0.15%)
Apr 25, 2016 114.92 114.97 114.37 114.80 18,717 -0.23(-0.20%)
Apr 22, 2016 114.88 115.36 114.18 115.03 29,719 -0.67(-0.58%)
Apr 21, 2016 115.90 116.26 115.56 115.70 28,144 -0.18(-0.16%)
Apr 20, 2016 115.73 116.41 115.51 115.88 16,142 +0.19(+0.17%)
Apr 19, 2016 116.14 116.19 115.16 115.69 44,164 -0.38(-0.32%)
Apr 18, 2016 115.12 116.11 115.12 116.06 13,836 +0.62(+0.54%)
Apr 15, 2016 115.45 115.68 115.22 115.44 22,753 -0.18(-0.16%)
Apr 14, 2016 115.65 116.03 115.32 115.63 15,921 +0.12(+0.10%)
Apr 13, 2016 114.78 115.64 114.78 115.51 13,021 +1.29(+1.13%)
Apr 12, 2016 113.36 114.25 113.25 114.23 19,664 +1.07(+0.95%)
Apr 11, 2016 114.14 114.51 113.14 113.15 45,517 -0.47(-0.42%)
Apr 08, 2016 114.68 114.70 113.45 113.63 22,726 -0.27(-0.24%)
Apr 07, 2016 114.88 115.14 113.68 113.90 10,535 -1.63(-1.41%)
Apr 06, 2016 113.98 115.56 113.61 115.53 23,044 +1.70(+1.50%)
Apr 05, 2016 113.99 114.38 113.67 113.83 126,412 -1.31(-1.13%)
Apr 04, 2016 115.66 115.66 115.03 115.14 14,356 -0.35(-0.30%)
Apr 01, 2016 113.91 115.55 113.54 115.48 12,908 +1.24(+1.08%)
Mar 31, 2016 114.56 114.83 114.10 114.25 21,471 -0.17(-0.15%)
Mar 30, 2016 114.63 114.85 114.26 114.42 26,958 +0.52(+0.46%)
Mar 29, 2016 112.22 113.94 112.02 113.90 16,637 +1.46(+1.30%)
Mar 28, 2016 112.65 112.88 112.39 112.44 26,339 +0.08(+0.07%)
Mar 24, 2016 111.87 112.36 112.36 112.36 14,787 +0.01(+0.01%)
Mar 23, 2016 112.73 112.78 112.17 112.35 11,251 -0.51(-0.46%)
Mar 22, 2016 111.90 113.17 111.90 112.86 14,288 +0.28(+0.25%)
Mar 21, 2016 112.13 112.72 112.07 112.58 14,058 +0.19(+0.17%)
Mar 18, 2016 112.45 112.64 111.96 112.39 53,826 +0.42(+0.38%)
Mar 17, 2016 111.58 112.25 111.23 111.97 11,734 +0.19(+0.17%)
Mar 16, 2016 110.95 111.98 110.85 111.77 18,046 +0.54(+0.49%)
Mar 15, 2016 110.90 111.36 110.69 111.23 17,362 +0.08(+0.07%)
Mar 14, 2016 110.67 111.46 110.67 111.16 17,153 +0.12(+0.11%)
Mar 11, 2016 110.22 111.07 109.86 111.03 23,685 +1.99(+1.82%)
Mar 10, 2016 109.58 110.14 107.92 109.05 14,325 -0.01(-0.01%)
Mar 09, 2016 109.38 109.38 108.50 109.06 14,989 +0.12(+0.11%)
Mar 08, 2016 109.00 109.83 108.85 108.94 15,253 -0.77(-0.70%)
Mar 07, 2016 109.92 110.38 109.08 109.71 21,370 -0.69(-0.62%)
Mar 04, 2016 110.63 110.95 110.06 110.39 16,555 +0.12(+0.11%)
Mar 03, 2016 110.06 110.28 109.41 110.28 25,330 +0.11(+0.10%)
Mar 02, 2016 109.91 110.16 109.53 110.16 25,744 -0.01(-0.01%)
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.