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 (%)
Nov 30, 2004 53.16 53.22 53.02 53.02 3,962 -0.25(-0.48%)
Nov 29, 2004 53.51 53.54 53.13 53.28 9,467 -0.42(-0.78%)
Nov 26, 2004 53.70 53.70 53.70 53.70 110 +0.18(+0.34%)
Nov 24, 2004 53.46 53.51 53.29 53.51 5,283 +0.38(+0.72%)
Nov 23, 2004 53.10 53.28 52.97 53.13 5,393 -0.14(-0.26%)
Nov 22, 2004 53.19 53.31 52.67 53.27 5,283 +0.10(+0.19%)
Nov 19, 2004 54.05 54.05 53.17 53.17 5,944 -0.84(-1.56%)
Nov 18, 2004 53.82 54.01 53.78 54.01 15,081 +0.15(+0.29%)
Nov 17, 2004 53.87 54.18 53.75 53.86 10,898 +0.27(+0.51%)
Nov 16, 2004 53.82 53.82 53.48 53.59 3,192 -0.36(-0.67%)
Nov 15, 2004 53.73 54.01 53.73 53.95 5,393 +0.22(+0.41%)
Nov 12, 2004 53.30 53.73 53.22 53.73 8,256 +0.42(+0.78%)
Nov 11, 2004 53.05 53.36 52.92 53.31 19,484 +0.53(+1.00%)
Nov 10, 2004 53.10 53.10 52.79 52.79 6,494 -0.43(-0.80%)
Nov 09, 2004 53.28 53.43 53.08 53.22 8,035 +0.12(+0.22%)
Nov 08, 2004 53.23 53.25 52.94 53.10 16,402 -0.18(-0.34%)
Nov 05, 2004 53.23 53.51 53.03 53.28 38,308 +0.35(+0.65%)
Nov 04, 2004 52.37 52.93 52.11 52.93 11,778 +0.73(+1.39%)
Nov 03, 2004 52.87 52.87 52.18 52.21 23,447 +0.51(+0.98%)
Nov 02, 2004 51.78 52.22 51.55 51.70 19,374 +0.10(+0.19%)
Nov 01, 2004 51.60 51.63 51.39 51.60 3,192 +0.05(+0.11%)
Oct 29, 2004 51.69 51.69 51.48 51.54 6,494 +0.02(+0.04%)
Oct 28, 2004 51.48 51.73 51.35 51.53 25,318 +0.05(+0.09%)
Oct 27, 2004 50.51 51.60 50.44 51.48 7,485 +1.24(+2.48%)
Oct 26, 2004 49.96 50.26 49.92 50.24 3,412 +0.30(+0.60%)
Oct 25, 2004 50.05 50.05 49.72 49.94 5,614 -0.25(-0.51%)
Oct 22, 2004 50.88 50.88 50.13 50.19 5,944 -0.81(-1.59%)
Oct 21, 2004 50.87 51.06 50.65 51.00 3,522 +0.15(+0.30%)
Oct 20, 2004 50.69 50.94 50.37 50.84 6,164 +0.01(+0.02%)
Oct 19, 2004 51.33 51.37 50.84 50.84 13,099 -0.22(-0.43%)
Oct 18, 2004 50.46 51.05 50.46 51.05 4,403 +0.56(+1.12%)
Oct 15, 2004 50.35 50.66 50.34 50.49 9,687 -0.02(-0.04%)
Oct 14, 2004 50.96 50.96 50.42 50.51 6,164 -0.39(-0.77%)
Oct 13, 2004 51.51 51.51 50.73 50.90 25,869 -0.13(-0.25%)
Oct 12, 2004 50.78 51.06 50.78 51.03 22,016 -0.11(-0.21%)
Oct 11, 2004 51.08 51.13 51.08 51.13 550 +0.20(+0.39%)
Oct 08, 2004 51.46 51.46 50.94 50.94 6,164 -0.85(-1.65%)
Oct 07, 2004 52.23 52.23 51.74 51.79 4,073 -0.51(-0.97%)
Oct 06, 2004 51.99 52.30 51.99 52.30 6,604 +0.13(+0.24%)
Oct 05, 2004 52.19 52.32 52.03 52.17 5,834 -0.06(-0.12%)
Oct 04, 2004 52.32 52.37 52.21 52.23 6,054 +0.44(+0.84%)
Oct 01, 2004 51.71 51.87 51.70 51.80 4,843 +0.90(+1.77%)
Sep 30, 2004 51.01 51.07 50.85 50.90 5,834 +0.05(+0.11%)
Sep 29, 2004 50.78 50.84 50.78 50.84 1,761 +0.35(+0.70%)
Sep 28, 2004 50.42 50.53 50.23 50.49 3,742 +0.22(+0.43%)
Sep 27, 2004 50.51 50.51 50.27 50.27 3,852 -0.51(-1.00%)
Sep 24, 2004 50.74 50.83 50.74 50.78 990 -0.22(-0.43%)
Sep 23, 2004 50.87 51.00 50.87 51.00 440 +0.28(+0.56%)
Sep 22, 2004 51.42 51.42 50.72 50.72 2,091 -0.97(-1.88%)
Sep 21, 2004 51.51 51.74 51.48 51.69 2,641 +0.26(+0.51%)
Sep 20, 2004 51.42 51.55 51.31 51.43 11,668 +0.00(+0.00%)
Sep 17, 2004 51.19 51.51 51.17 51.43 2,972 +0.16(+0.32%)
Sep 16, 2004 51.54 51.54 51.26 51.26 2,972 -0.15(-0.28%)
Sep 15, 2004 51.46 51.51 51.37 51.41 2,972 -0.57(-1.10%)
Sep 14, 2004 51.78 52.00 51.78 51.98 6,384 +0.30(+0.58%)
Sep 13, 2004 51.73 51.91 51.68 51.68 2,862 +0.03(+0.05%)
Sep 10, 2004 51.08 51.65 51.08 51.65 1,871 +0.33(+0.64%)
Sep 09, 2004 51.19 51.36 50.95 51.33 6,164 +0.25(+0.48%)
Sep 08, 2004 51.31 51.31 51.08 51.08 11,118 -0.11(-0.21%)
Sep 07, 2004 51.19 51.30 51.05 51.19 5,614 +0.23(+0.45%)
Sep 03, 2004 51.35 51.35 50.94 50.96 6,384 -0.53(-1.02%)
Sep 02, 2004 50.96 51.49 50.96 51.49 2,201 +0.59(+1.16%)
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.