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 (%)
Jan 31, 2017 121.70 122.12 121.57 122.12 20,719 -0.11(-0.09%)
Jan 30, 2017 122.57 122.57 121.57 122.23 11,728 -0.77(-0.63%)
Jan 27, 2017 123.00 123.01 122.62 123.00 54,495 -0.10(-0.08%)
Jan 26, 2017 123.34 123.47 123.09 123.09 14,343 -0.17(-0.13%)
Jan 25, 2017 122.98 123.26 122.72 123.26 16,033 +0.91(+0.74%)
Jan 24, 2017 122.09 122.58 121.71 122.35 40,624 +0.62(+0.51%)
Jan 23, 2017 121.16 121.73 121.10 121.73 11,419 +0.35(+0.29%)
Jan 20, 2017 121.61 121.84 121.07 121.38 16,170 +0.04(+0.03%)
Jan 19, 2017 121.69 121.85 121.14 121.34 17,472 -0.39(-0.32%)
Jan 18, 2017 121.55 121.73 121.32 121.73 17,464 +0.45(+0.37%)
Jan 17, 2017 121.52 121.62 121.24 121.28 13,352 -0.43(-0.36%)
Jan 13, 2017 121.71 121.71 121.71 0 +0.32(+0.26%)
Jan 12, 2017 121.08 121.40 120.44 121.39 48,820 +0.09(+0.07%)
Jan 11, 2017 121.22 121.49 120.55 121.30 12,659 -0.18(-0.14%)
Jan 10, 2017 121.33 121.67 121.05 121.47 42,942 +0.25(+0.21%)
Jan 09, 2017 121.14 121.37 120.86 121.22 20,076 +0.13(+0.10%)
Jan 06, 2017 120.11 121.45 120.11 121.10 28,046 +0.84(+0.70%)
Jan 05, 2017 119.72 120.26 119.69 120.26 66,214 +0.54(+0.45%)
Jan 04, 2017 119.06 119.85 119.06 119.72 16,215 +1.11(+0.94%)
Jan 03, 2017 118.50 119.23 118.19 118.61 14,438 +0.77(+0.65%)
Dec 30, 2016 117.84 117.84 117.84 0 -0.72(-0.61%)
Dec 29, 2016 118.70 118.89 118.35 118.56 50,746 -0.04(-0.03%)
Dec 28, 2016 119.79 119.79 118.53 118.60 36,212 -0.93(-0.77%)
Dec 27, 2016 119.25 120.03 119.25 119.53 29,490 +0.37(+0.31%)
Dec 23, 2016 119.16 119.16 119.16 0 +0.21(+0.18%)
Dec 22, 2016 119.22 119.28 118.59 118.94 14,493 -0.34(-0.29%)
Dec 21, 2016 119.47 119.49 119.28 119.28 8,047 -0.19(-0.15%)
Dec 20, 2016 119.42 119.68 119.32 119.47 46,620 +0.58(+0.49%)
Dec 19, 2016 119.10 119.60 118.82 118.89 28,331 +0.04(+0.04%)
Dec 16, 2016 119.53 119.53 118.79 118.85 12,444 -0.34(-0.29%)
Dec 15, 2016 119.22 119.78 119.08 119.19 58,893 +0.09(+0.07%)
Dec 14, 2016 119.64 119.84 118.95 119.10 38,895 -0.64(-0.54%)
Dec 13, 2016 118.94 120.09 118.94 119.74 24,387 +1.10(+0.93%)
Dec 12, 2016 119.00 119.00 118.33 118.64 10,158 -0.48(-0.40%)
Dec 09, 2016 118.60 119.12 118.60 119.12 19,645 +0.78(+0.66%)
Dec 08, 2016 118.19 118.59 117.91 118.34 24,572 +0.35(+0.30%)
Dec 07, 2016 116.58 118.12 116.28 117.99 28,545 +1.43(+1.23%)
Dec 06, 2016 116.84 116.84 116.29 116.57 15,429 +0.15(+0.13%)
Dec 05, 2016 116.04 116.62 116.04 116.42 75,620 +0.99(+0.86%)
Dec 02, 2016 115.40 115.90 115.27 115.43 12,982 -0.03(-0.03%)
Dec 01, 2016 116.83 116.83 115.24 115.46 46,876 -1.37(-1.17%)
Nov 30, 2016 117.19 118.02 116.74 116.83 10,713 -1.03(-0.87%)
Nov 29, 2016 117.63 118.19 117.63 117.86 19,022 +0.52(+0.44%)
Nov 28, 2016 117.56 117.74 117.33 117.34 50,633 -0.41(-0.35%)
Nov 25, 2016 117.88 117.88 117.65 117.75 8,176 +0.22(+0.19%)
Nov 23, 2016 117.53 117.53 117.53 0 -0.19(-0.16%)
Nov 22, 2016 117.61 117.79 117.39 117.72 16,855 +0.31(+0.26%)
Nov 21, 2016 116.77 117.41 116.77 117.41 16,155 +0.98(+0.84%)
Nov 18, 2016 117.18 117.18 116.43 116.43 15,501 -0.46(-0.39%)
Nov 17, 2016 115.99 116.91 115.99 116.89 52,721 +1.00(+0.87%)
Nov 16, 2016 115.16 115.94 115.16 115.88 11,749 +0.24(+0.21%)
Nov 15, 2016 115.41 115.80 115.17 115.64 18,105 +0.77(+0.67%)
Nov 14, 2016 115.46 115.46 114.50 114.88 13,944 -0.83(-0.71%)
Nov 11, 2016 115.79 115.93 115.20 115.70 14,886 -0.43(-0.37%)
Nov 10, 2016 117.02 117.49 115.05 116.13 76,500 -0.49(-0.42%)
Nov 09, 2016 113.77 116.65 113.77 116.61 30,447 +0.55(+0.47%)
Nov 08, 2016 114.95 116.35 114.90 116.06 11,953 +0.70(+0.61%)
Nov 07, 2016 114.42 115.51 114.29 115.36 24,775 +2.53(+2.25%)
Nov 04, 2016 112.63 113.56 112.53 112.83 15,474 +0.09(+0.08%)
Nov 03, 2016 113.44 113.70 112.52 112.74 24,149 -0.88(-0.78%)
Nov 02, 2016 114.30 114.64 113.53 113.62 9,490 -0.80(-0.70%)
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.