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, 2005 56.46 56.50 56.20 56.20 26,529 -0.16(-0.29%)
Nov 29, 2005 56.93 56.93 56.34 56.37 16,292 -0.24(-0.42%)
Nov 28, 2005 57.14 57.14 56.59 56.60 12,989 -0.45(-0.78%)
Nov 25, 2005 57.09 57.09 56.89 57.05 3,522 +0.01(+0.02%)
Nov 23, 2005 56.80 57.24 56.80 57.04 25,538 +0.24(+0.42%)
Nov 22, 2005 56.48 56.88 56.47 56.80 12,219 +0.25(+0.45%)
Nov 21, 2005 56.37 56.58 56.07 56.55 10,017 +0.23(+0.40%)
Nov 18, 2005 56.41 56.43 56.01 56.32 29,501 +0.18(+0.32%)
Nov 17, 2005 55.73 56.15 55.72 56.14 12,659 +0.46(+0.83%)
Nov 16, 2005 55.60 55.68 55.38 55.68 12,329 +0.29(+0.52%)
Nov 15, 2005 55.60 55.80 55.39 55.39 11,228 -0.21(-0.38%)
Nov 14, 2005 55.60 55.66 55.49 55.60 38,858 +0.10(+0.18%)
Nov 11, 2005 55.60 55.60 55.43 55.50 23,447 +0.07(+0.13%)
Nov 10, 2005 54.82 55.44 54.69 55.42 7,925 +0.60(+1.09%)
Nov 09, 2005 54.78 55.03 54.66 54.82 17,943 +0.00(+0.00%)
Nov 08, 2005 54.96 55.00 54.77 54.82 35,336 -0.09(-0.17%)
Nov 07, 2005 55.00 55.04 54.76 54.91 28,511 +0.05(+0.10%)
Nov 04, 2005 54.82 54.88 54.53 54.86 69,571 +0.22(+0.40%)
Nov 03, 2005 54.73 54.87 54.44 54.64 29,611 +0.43(+0.79%)
Nov 02, 2005 53.60 54.22 53.60 54.21 18,493 +0.56(+1.05%)
Nov 01, 2005 53.55 53.66 53.52 53.65 9,356 -0.12(-0.22%)
Oct 31, 2005 53.41 53.91 53.41 53.77 15,631 +0.74(+1.40%)
Oct 28, 2005 52.64 53.02 52.62 53.02 5,614 +0.66(+1.27%)
Oct 27, 2005 53.14 53.14 52.36 52.36 8,366 -0.74(-1.40%)
Oct 26, 2005 53.32 53.56 53.01 53.11 16,071 -0.15(-0.29%)
Oct 25, 2005 53.51 53.55 53.04 53.26 11,558 -0.30(-0.56%)
Oct 24, 2005 53.14 53.56 53.09 53.56 6,714 +0.64(+1.20%)
Oct 21, 2005 53.12 53.16 52.85 52.92 20,034 +0.27(+0.52%)
Oct 20, 2005 53.37 53.44 52.58 52.65 12,659 -0.61(-1.14%)
Oct 19, 2005 52.32 53.26 52.21 53.26 61,425 +0.91(+1.74%)
Oct 18, 2005 52.73 52.73 52.35 52.35 7,925 -0.33(-0.62%)
Oct 17, 2005 52.77 52.77 52.32 52.68 13,540 +0.15(+0.28%)
Oct 14, 2005 52.37 52.53 52.14 52.53 16,292 +0.37(+0.71%)
Oct 13, 2005 51.87 52.32 51.80 52.16 9,136 +0.26(+0.51%)
Oct 12, 2005 52.15 52.24 51.73 51.90 3,852 -0.26(-0.50%)
Oct 11, 2005 52.69 52.69 52.13 52.16 7,045 -0.23(-0.43%)
Oct 10, 2005 52.78 52.78 52.39 52.39 3,522 -0.28(-0.53%)
Oct 07, 2005 52.69 52.73 52.57 52.67 2,421 +0.15(+0.29%)
Oct 06, 2005 52.82 53.12 52.14 52.52 16,181 -0.35(-0.67%)
Oct 05, 2005 53.73 53.81 52.87 52.87 11,558 -0.81(-1.51%)
Oct 04, 2005 53.98 54.31 53.68 53.68 4,623 -0.33(-0.61%)
Oct 03, 2005 54.18 54.32 54.01 54.01 12,439 +0.05(+0.08%)
Sep 30, 2005 53.87 54.10 53.79 53.96 16,181 +0.15(+0.27%)
Sep 29, 2005 53.46 53.90 53.16 53.81 38,858 +0.45(+0.85%)
Sep 28, 2005 53.55 53.64 53.25 53.36 27,520 -0.05(-0.09%)
Sep 27, 2005 53.59 53.59 53.32 53.41 24,988 -0.09(-0.17%)
Sep 26, 2005 53.91 53.91 53.37 53.50 4,293 -0.10(-0.19%)
Sep 23, 2005 53.60 53.75 53.41 53.60 5,834 +0.03(+0.05%)
Sep 22, 2005 53.19 53.72 53.05 53.57 10,677 +0.32(+0.60%)
Sep 21, 2005 53.78 53.78 53.25 53.25 19,264 -0.47(-0.88%)
Sep 20, 2005 54.28 54.41 53.71 53.72 9,356 -0.37(-0.69%)
Sep 19, 2005 54.41 54.55 53.94 54.10 13,870 -0.32(-0.58%)
Sep 16, 2005 54.37 54.41 54.10 54.41 9,577 +0.25(+0.47%)
Sep 15, 2005 54.46 54.46 54.05 54.16 4,073 -0.15(-0.27%)
Sep 14, 2005 54.60 54.73 54.21 54.31 9,687 -0.41(-0.75%)
Sep 13, 2005 54.96 54.96 54.64 54.71 9,577 -0.40(-0.73%)
Sep 12, 2005 55.19 55.19 55.04 55.11 5,173 -0.02(-0.03%)
Sep 09, 2005 55.05 55.15 54.88 55.13 27,080 +0.29(+0.53%)
Sep 08, 2005 55.03 55.07 54.73 54.84 12,329 -0.04(-0.07%)
Sep 07, 2005 54.73 55.02 54.73 54.88 22,566 +0.04(+0.07%)
Sep 06, 2005 54.19 54.87 54.19 54.84 16,732 +0.81(+1.50%)
Sep 02, 2005 54.40 54.40 54.03 54.03 9,026 -0.15(-0.28%)
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.