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 28, 2008 37.12 37.54 37.07 37.54 18,491 +0.11(+0.29%)
Nov 26, 2008 35.20 37.49 35.20 37.44 111,858 +1.32(+3.64%)
Nov 25, 2008 36.51 36.51 35.25 36.12 169,792 +0.11(+0.29%)
Nov 24, 2008 34.64 36.46 34.34 36.01 121,165 +2.21(+6.54%)
Nov 21, 2008 32.59 33.80 31.63 33.80 81,716 +1.66(+5.18%)
Nov 20, 2008 33.73 34.69 31.78 32.14 96,641 -2.05(-6.00%)
Nov 19, 2008 36.35 36.58 34.19 34.19 35,974 -1.85(-5.14%)
Nov 18, 2008 36.05 36.59 35.26 36.05 75,435 -0.15(-0.40%)
Nov 17, 2008 36.53 37.48 36.19 36.19 158,972 -0.91(-2.45%)
Nov 14, 2008 37.98 39.04 37.10 37.10 266,948 -2.02(-5.16%)
Nov 13, 2008 36.65 39.13 35.16 39.12 177,191 +2.52(+6.88%)
Nov 12, 2008 37.56 37.84 36.54 36.60 63,434 -1.89(-4.91%)
Nov 11, 2008 38.67 39.00 37.85 38.49 129,961 -0.90(-2.28%)
Nov 10, 2008 40.97 40.97 38.93 39.39 42,960 -0.63(-1.57%)
Nov 07, 2008 39.39 40.02 38.99 40.02 99,314 +1.21(+3.11%)
Nov 06, 2008 40.02 40.40 38.76 38.81 211,113 -1.84(-4.51%)
Nov 05, 2008 42.06 42.80 40.64 40.64 48,562 -2.41(-5.59%)
Nov 04, 2008 41.95 43.08 41.87 43.05 333,871 +2.01(+4.89%)
Nov 03, 2008 41.30 41.76 40.77 41.04 90,950 -0.15(-0.35%)
Oct 31, 2008 40.79 42.13 40.67 41.19 43,977 +0.01(+0.02%)
Oct 30, 2008 40.44 41.73 40.32 41.18 74,768 +1.33(+3.33%)
Oct 29, 2008 39.31 41.52 39.31 39.85 80,335 +0.40(+1.01%)
Oct 28, 2008 36.90 39.45 36.04 39.45 149,978 +3.45(+9.59%)
Oct 27, 2008 36.04 37.81 35.96 36.00 91,015 -1.58(-4.20%)
Oct 24, 2008 34.52 38.23 34.30 37.58 85,331 -1.22(-3.14%)
Oct 23, 2008 38.92 39.52 36.93 38.80 53,356 -0.28(-0.73%)
Oct 22, 2008 40.32 40.32 37.97 39.08 88,594 -2.21(-5.35%)
Oct 21, 2008 41.58 42.60 41.21 41.29 26,209 -1.01(-2.39%)
Oct 20, 2008 41.21 42.35 40.92 42.30 70,936 +1.59(+3.89%)
Oct 17, 2008 39.42 42.40 39.42 40.72 66,937 +0.35(+0.86%)
Oct 16, 2008 39.02 40.42 37.72 40.37 60,623 +0.97(+2.46%)
Oct 15, 2008 42.88 42.88 39.28 39.40 68,292 -3.79(-8.77%)
Oct 14, 2008 46.92 47.59 42.29 43.19 235,277 -1.33(-2.98%)
Oct 13, 2008 41.78 44.51 40.64 44.51 116,749 +4.91(+12.39%)
Oct 10, 2008 37.18 40.85 35.35 39.61 243,725 -1.16(-2.85%)
Oct 09, 2008 42.82 43.57 39.80 40.77 123,373 -1.65(-3.90%)
Oct 08, 2008 41.33 44.16 41.11 42.42 142,601 -0.04(-0.09%)
Oct 07, 2008 45.40 45.78 42.46 42.46 98,728 -2.38(-5.31%)
Oct 06, 2008 45.47 45.73 42.61 44.84 205,197 -2.18(-4.64%)
Oct 03, 2008 48.28 49.18 46.96 47.02 220,846 -0.47(-0.98%)
Oct 02, 2008 49.35 49.52 47.28 47.48 123,766 -2.38(-4.77%)
Oct 01, 2008 50.57 51.83 49.19 49.86 116,782 -1.07(-2.10%)
Sep 30, 2008 49.07 51.08 49.07 50.94 370,984 +1.98(+4.05%)
Sep 29, 2008 51.83 51.83 46.48 48.95 137,021 -4.19(-7.88%)
Sep 26, 2008 52.96 53.14 51.88 53.14 0 -0.09(-0.17%)
Sep 25, 2008 51.96 53.78 51.96 53.23 134,682 +1.00(+1.92%)
Sep 24, 2008 53.23 53.23 51.97 52.23 70,917 +0.18(+0.34%)
Sep 23, 2008 52.96 53.47 52.05 52.05 167,121 -1.01(-1.90%)
Sep 22, 2008 54.73 54.73 53.03 53.06 118,420 -1.42(-2.60%)
Sep 19, 2008 62.94 65.03 52.62 54.48 0 +1.79(+3.40%)
Sep 18, 2008 51.97 53.36 49.95 52.69 215,774 +1.39(+2.71%)
Sep 17, 2008 52.88 53.10 51.30 51.30 78,037 -2.44(-4.55%)
Sep 16, 2008 52.05 53.92 50.95 53.74 105,787 +0.37(+0.70%)
Sep 15, 2008 53.71 54.87 52.52 53.37 79,865 -2.14(-3.86%)
Sep 12, 2008 54.85 55.60 54.60 55.51 60,172 +0.26(+0.48%)
Sep 11, 2008 53.59 55.25 53.32 55.25 23,572 +1.10(+2.03%)
Sep 10, 2008 53.77 54.48 53.51 54.15 31,884 +0.65(+1.22%)
Sep 09, 2008 54.88 55.06 53.50 53.50 24,315 -1.73(-3.13%)
Sep 08, 2008 55.37 55.89 54.49 55.22 84,314 +0.19(+0.35%)
Sep 05, 2008 54.54 55.03 54.01 55.03 0 -0.23(-0.41%)
Sep 04, 2008 56.38 56.38 55.01 55.26 53,952 -1.52(-2.67%)
Sep 03, 2008 57.18 57.26 56.33 56.78 99,437 -0.53(-0.92%)
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.