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, 2020 220.53 220.53 216.11 216.77 24,486 -3.14(-1.43%)
Jan 30, 2020 217.84 219.91 217.84 219.91 9,964 +0.92(+0.42%)
Jan 29, 2020 220.64 220.64 218.14 218.99 25,824 -0.16(-0.07%)
Jan 28, 2020 217.74 219.45 217.23 219.15 15,450 +2.69(+1.24%)
Jan 27, 2020 215.30 217.31 215.30 216.46 19,528 -3.26(-1.48%)
Jan 24, 2020 222.62 222.62 218.80 219.72 23,282 -1.95(-0.88%)
Jan 23, 2020 221.30 221.67 220.60 221.67 12,460 -0.11(-0.05%)
Jan 22, 2020 223.67 223.67 221.57 221.78 55,781 +0.25(+0.11%)
Jan 21, 2020 220.76 221.87 220.62 221.53 29,964 +0.84(+0.38%)
Jan 17, 2020 220.12 220.70 219.65 220.69 25,289 +1.25(+0.57%)
Jan 16, 2020 218.64 219.45 218.19 219.45 17,425 +1.98(+0.91%)
Jan 15, 2020 216.69 218.11 216.69 217.47 14,288 +1.05(+0.48%)
Jan 14, 2020 217.40 217.48 216.23 216.42 27,189 -0.80(-0.37%)
Jan 13, 2020 216.23 217.25 216.15 217.22 10,598 +1.87(+0.87%)
Jan 10, 2020 216.47 216.47 215.15 215.35 23,382 -0.23(-0.11%)
Jan 09, 2020 215.62 215.99 214.99 215.58 18,579 +1.63(+0.76%)
Jan 08, 2020 212.23 214.94 212.23 213.95 19,190 +1.89(+0.89%)
Jan 07, 2020 212.16 212.78 211.56 212.06 8,584 -0.21(-0.10%)
Jan 06, 2020 209.43 212.27 209.43 212.27 10,546 +1.56(+0.74%)
Jan 03, 2020 209.80 211.66 209.80 210.71 12,644 -1.22(-0.58%)
Jan 02, 2020 210.81 211.94 210.32 211.94 21,760 +2.72(+1.30%)
Dec 31, 2019 208.59 209.35 208.54 209.22 9,433 +0.09(+0.04%)
Dec 30, 2019 208.82 209.51 208.80 209.12 10,378 -1.70(-0.81%)
Dec 27, 2019 211.25 211.25 210.82 210.82 10,142 +0.22(+0.11%)
Dec 26, 2019 209.48 210.60 209.37 210.60 6,671 +1.27(+0.61%)
Dec 24, 2019 209.51 209.54 208.99 209.33 3,615 +0.11(+0.05%)
Dec 23, 2019 209.87 209.87 209.16 209.22 11,499 +0.12(+0.06%)
Dec 20, 2019 208.98 209.31 208.71 209.10 7,029 +1.00(+0.48%)
Dec 19, 2019 206.71 208.10 206.71 208.10 5,305 +1.54(+0.75%)
Dec 18, 2019 206.38 206.78 206.30 206.56 10,323 +0.60(+0.29%)
Dec 17, 2019 206.59 206.59 205.88 205.96 10,111 -0.19(-0.09%)
Dec 16, 2019 205.37 206.26 205.37 206.14 10,731 +1.91(+0.93%)
Dec 13, 2019 203.68 204.74 203.54 204.23 28,857 +0.67(+0.33%)
Dec 12, 2019 202.26 204.17 202.06 203.56 19,044 +1.39(+0.69%)
Dec 11, 2019 201.63 202.17 201.38 202.17 6,763 +1.01(+0.50%)
Dec 10, 2019 201.49 201.89 201.06 201.16 7,864 -0.41(-0.20%)
Dec 09, 2019 202.14 202.64 201.55 201.57 5,743 -0.72(-0.35%)
Dec 06, 2019 202.01 202.48 202.01 202.29 7,340 +1.76(+0.88%)
Dec 05, 2019 200.57 200.74 199.94 200.53 10,031 -0.14(-0.07%)
Dec 04, 2019 200.66 200.91 200.23 200.67 15,220 +0.91(+0.45%)
Dec 03, 2019 198.05 199.80 197.97 199.76 12,628 -0.73(-0.37%)
Dec 02, 2019 202.59 202.59 199.65 200.50 12,977 -2.07(-1.02%)
Nov 29, 2019 202.88 203.13 202.57 202.57 7,641 -0.58(-0.28%)
Nov 27, 2019 202.54 203.15 202.35 203.15 7,641 +1.11(+0.55%)
Nov 26, 2019 201.56 202.05 201.54 202.04 7,148 +1.00(+0.50%)
Nov 25, 2019 200.44 201.05 200.44 201.05 10,375 +2.10(+1.06%)
Nov 22, 2019 199.04 199.04 198.47 198.94 5,127 -0.23(-0.11%)
Nov 21, 2019 199.99 199.99 198.86 199.17 8,839 -0.18(-0.09%)
Nov 20, 2019 199.51 200.09 198.45 199.34 13,664 -0.49(-0.24%)
Nov 19, 2019 199.51 200.08 199.16 199.83 23,182 +1.13(+0.57%)
Nov 18, 2019 198.38 198.93 198.38 198.70 35,323 +0.16(+0.08%)
Nov 15, 2019 198.30 198.56 197.95 198.54 11,060 +1.52(+0.77%)
Nov 14, 2019 196.06 197.15 195.93 197.02 16,447 +0.90(+0.46%)
Nov 13, 2019 195.83 196.34 195.67 196.13 27,644 +0.31(+0.16%)
Nov 12, 2019 195.39 196.41 195.39 195.82 6,885 +0.87(+0.45%)
Nov 11, 2019 194.54 195.15 194.54 194.95 9,082 -0.25(-0.13%)
Nov 08, 2019 194.40 195.39 194.40 195.20 23,628 +0.43(+0.22%)
Nov 07, 2019 195.30 195.68 194.67 194.77 23,237 +0.35(+0.18%)
Nov 06, 2019 194.34 194.50 193.88 194.41 45,041 +0.05(+0.03%)
Nov 05, 2019 195.36 195.36 193.97 194.36 55,265 -0.97(-0.50%)
Nov 04, 2019 195.83 195.87 195.32 195.34 11,875 +0.40(+0.21%)
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.