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, 2011 60.77 61.08 60.53 61.08 57,221 +2.10(+3.56%)
Nov 29, 2011 59.30 59.56 58.93 58.98 13,933 +0.03(+0.05%)
Nov 28, 2011 58.68 59.09 58.59 58.95 12,581 +1.82(+3.18%)
Nov 25, 2011 57.31 57.76 57.13 57.13 3,388 -0.64(-1.10%)
Nov 23, 2011 58.20 58.28 57.53 57.77 16,815 -1.03(-1.76%)
Nov 22, 2011 58.58 59.08 58.33 58.80 8,675 +0.08(+0.14%)
Nov 21, 2011 59.02 59.02 58.29 58.72 28,543 -1.21(-2.01%)
Nov 18, 2011 60.52 60.52 59.86 59.93 18,865 -0.33(-0.55%)
Nov 17, 2011 61.48 61.48 59.94 60.26 9,797 -1.33(-2.15%)
Nov 16, 2011 62.08 62.64 61.59 61.59 21,170 -1.16(-1.85%)
Nov 15, 2011 61.83 62.86 61.83 62.75 11,568 +0.67(+1.08%)
Nov 14, 2011 62.27 62.39 62.02 62.07 5,108 -0.45(-0.72%)
Nov 11, 2011 61.98 62.66 61.98 62.52 6,849 +1.23(+2.01%)
Nov 10, 2011 61.83 61.83 60.73 61.29 11,971 +0.26(+0.43%)
Nov 09, 2011 61.86 62.05 60.92 61.03 46,753 -2.35(-3.70%)
Nov 08, 2011 62.82 63.37 62.35 63.37 14,062 +1.10(+1.76%)
Nov 07, 2011 62.04 62.39 61.74 62.28 4,283 +0.17(+0.27%)
Nov 04, 2011 62.20 62.25 61.56 62.11 16,661 -0.38(-0.60%)
Nov 03, 2011 61.44 62.52 61.44 62.49 26,410 +1.34(+2.19%)
Nov 02, 2011 61.02 61.19 60.61 61.15 7,123 +0.97(+1.60%)
Nov 01, 2011 60.24 60.98 60.01 60.18 47,127 -1.70(-2.74%)
Oct 31, 2011 62.64 62.72 61.88 61.88 40,805 -1.37(-2.17%)
Oct 28, 2011 62.64 63.34 62.64 63.25 33,617 +0.19(+0.30%)
Oct 27, 2011 62.44 63.35 62.21 63.06 13,441 +2.26(+3.71%)
Oct 26, 2011 61.22 61.28 59.98 60.80 10,065 +0.15(+0.24%)
Oct 25, 2011 61.36 61.63 60.65 60.65 31,076 -1.23(-2.00%)
Oct 24, 2011 61.13 62.18 61.13 61.89 14,670 +1.13(+1.87%)
Oct 21, 2011 60.85 61.17 60.47 60.76 10,542 +0.61(+1.01%)
Oct 20, 2011 60.04 60.23 59.38 60.15 13,355 +0.08(+0.14%)
Oct 19, 2011 61.00 61.03 60.02 60.06 14,479 -1.20(-1.96%)
Oct 18, 2011 60.18 61.42 60.04 61.26 31,008 +1.10(+1.82%)
Oct 17, 2011 61.24 61.25 60.05 60.17 43,342 -1.12(-1.82%)
Oct 14, 2011 60.94 61.48 60.94 61.28 11,110 +1.18(+1.96%)
Oct 13, 2011 59.57 60.21 59.42 60.10 5,645 +0.10(+0.17%)
Oct 12, 2011 59.96 60.51 59.87 60.00 17,781 +0.41(+0.70%)
Oct 11, 2011 58.83 59.61 58.83 59.59 16,981 +0.44(+0.75%)
Oct 10, 2011 58.42 59.14 58.42 59.14 11,089 +2.11(+3.70%)
Oct 07, 2011 57.62 57.69 56.99 57.03 22,882 -0.49(-0.85%)
Oct 06, 2011 56.29 57.52 56.29 57.52 16,304 +1.34(+2.38%)
Oct 05, 2011 54.80 56.22 54.80 56.19 9,589 +1.05(+1.91%)
Oct 04, 2011 53.24 55.13 52.81 55.13 38,390 +1.24(+2.31%)
Oct 03, 2011 55.08 55.36 53.89 53.89 45,427 -1.57(-2.82%)
Sep 30, 2011 56.13 56.43 55.39 55.46 20,780 -1.40(-2.46%)
Sep 29, 2011 58.08 58.11 56.03 56.86 45,159 -0.25(-0.44%)
Sep 28, 2011 58.53 58.77 57.11 57.11 26,025 -1.12(-1.93%)
Sep 27, 2011 59.00 59.13 58.22 58.23 7,575 +0.40(+0.69%)
Sep 26, 2011 56.95 57.83 56.24 57.83 4,264 +1.18(+2.08%)
Sep 23, 2011 56.06 56.91 56.06 56.65 11,664 +0.31(+0.56%)
Sep 22, 2011 56.69 57.16 55.66 56.34 48,992 -2.10(-3.59%)
Sep 21, 2011 60.14 60.14 58.44 58.44 15,203 -1.66(-2.77%)
Sep 20, 2011 60.25 61.13 60.10 60.10 16,877 -0.18(-0.31%)
Sep 19, 2011 59.48 60.57 59.19 60.29 19,373 -0.13(-0.21%)
Sep 16, 2011 60.32 60.68 60.13 60.41 32,490 +0.30(+0.50%)
Sep 15, 2011 59.76 60.17 59.47 60.11 21,889 +0.99(+1.68%)
Sep 14, 2011 58.57 59.69 58.01 59.12 13,315 +0.70(+1.20%)
Sep 13, 2011 57.80 58.44 57.78 58.42 12,062 +0.76(+1.32%)
Sep 12, 2011 56.46 57.66 56.46 57.66 14,930 +0.40(+0.70%)
Sep 09, 2011 58.06 58.26 56.82 57.26 9,812 -1.53(-2.59%)
Sep 08, 2011 58.84 59.46 58.53 58.78 8,773 -0.22(-0.37%)
Sep 07, 2011 58.23 59.00 58.22 59.00 11,918 +1.55(+2.70%)
Sep 06, 2011 55.99 57.44 55.94 57.44 40,608 -0.10(-0.18%)
Sep 02, 2011 57.67 58.08 57.35 57.55 9,347 -1.44(-2.45%)
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.