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, 2012 72.10 72.21 71.92 72.21 30,137 -0.06(-0.09%)
Nov 29, 2012 72.14 72.35 71.88 72.27 20,130 +0.50(+0.70%)
Nov 28, 2012 70.72 71.77 70.72 71.77 20,038 +0.57(+0.80%)
Nov 27, 2012 71.44 71.55 71.13 71.20 31,099 -0.25(-0.35%)
Nov 26, 2012 71.17 71.46 70.95 71.46 109,916 +0.20(+0.27%)
Nov 23, 2012 70.78 71.27 70.78 71.26 13,348 +0.80(+1.14%)
Nov 21, 2012 70.39 70.59 70.29 70.46 6,468 +0.24(+0.34%)
Nov 20, 2012 70.24 70.31 69.72 70.22 19,948 +0.07(+0.09%)
Nov 19, 2012 69.10 70.19 69.10 70.15 47,255 +1.72(+2.52%)
Nov 16, 2012 68.00 68.55 67.42 68.43 46,608 +0.49(+0.73%)
Nov 15, 2012 67.98 68.17 67.46 67.94 31,346 -0.07(-0.10%)
Nov 14, 2012 69.20 69.20 67.93 68.00 24,991 -0.96(-1.39%)
Nov 13, 2012 68.76 69.58 68.76 68.96 20,320 -0.20(-0.28%)
Nov 12, 2012 69.44 69.45 68.98 69.16 19,368 +0.07(+0.11%)
Nov 09, 2012 68.74 69.61 68.73 69.08 37,134 +0.27(+0.39%)
Nov 08, 2012 70.00 70.00 68.81 68.81 14,268 -1.01(-1.45%)
Nov 07, 2012 70.63 70.64 69.52 69.83 36,494 -1.38(-1.93%)
Nov 06, 2012 71.04 71.52 71.00 71.20 39,175 +0.36(+0.51%)
Nov 05, 2012 70.53 71.02 70.42 70.84 27,516 +0.18(+0.25%)
Nov 02, 2012 71.71 71.73 70.63 70.66 17,524 -0.59(-0.82%)
Nov 01, 2012 70.77 71.44 70.77 71.25 29,187 +0.72(+1.02%)
Oct 31, 2012 70.70 70.81 70.31 70.53 78,086 -0.07(-0.11%)
Oct 26, 2012 70.56 70.61 70.61 70.61 26,866 +0.12(+0.17%)
Oct 25, 2012 71.06 71.08 70.36 70.49 26,350 -0.10(-0.14%)
Oct 24, 2012 71.19 71.29 70.49 70.59 9,230 -0.17(-0.24%)
Oct 23, 2012 71.00 71.19 70.71 70.76 24,898 -0.67(-0.94%)
Oct 19, 2012 72.76 72.76 71.39 71.43 31,901 -1.45(-1.99%)
Oct 18, 2012 73.45 73.50 72.58 72.88 13,446 -0.84(-1.14%)
Oct 17, 2012 73.75 73.91 73.54 73.72 21,385 -0.20(-0.28%)
Oct 16, 2012 73.34 73.98 73.25 73.92 5,947 +0.87(+1.18%)
Oct 15, 2012 72.80 73.08 72.44 73.06 21,684 +0.46(+0.63%)
Oct 12, 2012 72.71 72.94 72.51 72.60 39,926 -0.07(-0.09%)
Oct 11, 2012 73.21 73.21 72.64 72.67 28,643 +0.00(+0.00%)
Oct 10, 2012 73.06 73.14 72.58 72.67 96,766 -0.28(-0.38%)
Oct 09, 2012 73.68 73.68 72.88 72.94 7,057 -0.81(-1.10%)
Oct 08, 2012 73.87 73.99 73.61 73.75 13,714 -0.39(-0.53%)
Oct 05, 2012 74.79 74.79 74.07 74.14 7,251 -0.37(-0.50%)
Oct 04, 2012 74.51 74.60 74.37 74.52 13,177 +0.23(+0.31%)
Oct 03, 2012 74.03 74.34 73.75 74.28 18,874 +0.43(+0.58%)
Oct 02, 2012 74.06 74.24 73.39 73.86 13,799 +0.08(+0.11%)
Oct 01, 2012 73.96 74.51 73.70 73.77 16,326 +0.12(+0.16%)
Sep 28, 2012 73.81 74.02 73.44 73.65 23,195 -0.40(-0.54%)
Sep 27, 2012 73.42 74.24 73.37 74.05 6,534 +0.82(+1.12%)
Sep 26, 2012 73.54 73.59 73.10 73.23 8,546 -0.40(-0.54%)
Sep 25, 2012 74.71 74.82 73.63 73.63 10,917 -0.87(-1.17%)
Sep 24, 2012 74.35 74.68 74.20 74.50 15,780 -0.35(-0.47%)
Sep 21, 2012 75.26 75.26 74.85 74.86 26,268 +0.06(+0.07%)
Sep 20, 2012 74.73 74.89 74.62 74.80 5,677 -0.30(-0.40%)
Sep 19, 2012 75.13 75.27 74.95 75.11 8,771 +0.09(+0.12%)
Sep 18, 2012 74.95 75.11 74.85 75.02 8,913 +0.01(+0.01%)
Sep 17, 2012 74.92 75.10 74.92 75.01 4,874 +0.10(+0.14%)
Sep 14, 2012 74.86 75.28 74.81 74.90 21,171 +0.44(+0.59%)
Sep 13, 2012 73.61 74.69 73.52 74.46 23,146 +1.12(+1.53%)
Sep 12, 2012 73.41 73.41 73.06 73.35 22,638 +0.22(+0.30%)
Sep 11, 2012 73.24 73.32 73.02 73.12 32,863 +0.10(+0.14%)
Sep 10, 2012 73.59 73.61 73.02 73.02 36,885 -0.59(-0.81%)
Sep 07, 2012 73.50 73.68 73.48 73.61 22,523 +0.24(+0.33%)
Sep 06, 2012 72.55 73.39 72.55 73.37 12,591 +1.34(+1.85%)
Sep 05, 2012 72.08 72.31 72.02 72.04 67,680 -0.20(-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.