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 29, 2013 91.82 92.02 91.82 92.02 504 +0.45(+0.49%)
Nov 27, 2013 91.24 91.57 91.24 91.57 26,303 +0.29(+0.32%)
Nov 26, 2013 90.78 91.42 90.72 91.28 16,966 +0.69(+0.76%)
Nov 25, 2013 90.96 90.96 90.54 90.59 6,755 -0.10(-0.11%)
Nov 22, 2013 90.36 90.69 90.32 90.69 5,394 +0.63(+0.70%)
Nov 21, 2013 89.63 90.15 89.63 90.06 517,085 +0.89(+0.99%)
Nov 20, 2013 89.82 89.95 89.06 89.18 7,851 -0.47(-0.52%)
Nov 19, 2013 89.86 90.00 89.49 89.64 58,134 -0.13(-0.14%)
Nov 18, 2013 90.56 90.70 89.59 89.77 10,406 -0.73(-0.80%)
Nov 15, 2013 90.34 90.51 90.28 90.50 10,486 +0.34(+0.38%)
Nov 14, 2013 89.68 90.19 89.66 90.16 10,100 +1.64(+1.85%)
Nov 12, 2013 88.58 88.60 88.34 88.52 9,824 -0.11(-0.12%)
Nov 11, 2013 88.63 88.80 88.51 88.63 8,487 -0.10(-0.12%)
Nov 08, 2013 87.74 88.73 87.64 88.73 13,053 +1.15(+1.31%)
Nov 07, 2013 89.29 89.29 87.53 87.58 18,120 -1.55(-1.74%)
Nov 06, 2013 89.49 89.54 89.00 89.13 521,272 +0.02(+0.02%)
Nov 05, 2013 88.69 89.23 88.62 89.11 14,620 -0.08(-0.08%)
Nov 04, 2013 89.48 89.48 88.98 89.18 7,393 +0.09(+0.11%)
Nov 01, 2013 89.44 89.51 88.89 89.09 22,241 -0.05(-0.05%)
Oct 31, 2013 89.30 89.70 88.99 89.14 46,636 -0.25(-0.27%)
Oct 30, 2013 89.85 90.02 89.03 89.38 104,950 -0.34(-0.38%)
Oct 29, 2013 89.64 89.80 89.39 89.72 9,647 +0.26(+0.30%)
Oct 28, 2013 89.58 89.61 89.26 89.46 3,662 +0.08(+0.09%)
Oct 25, 2013 89.63 89.63 89.13 89.37 8,608 +0.18(+0.20%)
Oct 24, 2013 88.99 89.22 88.97 89.19 11,198 +0.61(+0.69%)
Oct 23, 2013 88.51 88.65 88.22 88.58 4,663 -0.36(-0.40%)
Oct 22, 2013 89.01 89.31 88.65 88.94 62,579 +0.49(+0.55%)
Oct 21, 2013 88.48 88.64 88.36 88.45 5,495 +0.08(+0.10%)
Oct 18, 2013 87.96 88.45 87.84 88.36 15,987 +1.21(+1.39%)
Oct 17, 2013 86.66 87.21 86.54 87.16 8,719 +0.51(+0.59%)
Oct 16, 2013 86.33 86.66 86.33 86.65 8,178 +1.16(+1.36%)
Oct 15, 2013 85.71 86.11 85.46 85.49 6,325 -0.21(-0.24%)
Oct 14, 2013 84.74 85.78 84.72 85.69 7,767 +0.44(+0.52%)
Oct 11, 2013 84.50 85.40 84.50 85.25 17,584 +0.63(+0.75%)
Oct 10, 2013 83.99 84.66 83.99 84.62 9,904 +1.76(+2.13%)
Oct 09, 2013 83.09 83.13 82.21 82.85 8,431 -0.16(-0.19%)
Oct 08, 2013 84.18 84.28 82.99 83.01 16,810 -1.42(-1.68%)
Oct 07, 2013 84.48 85.09 84.42 84.43 7,492 -0.64(-0.75%)
Oct 04, 2013 84.45 85.17 84.43 85.07 5,724 +0.64(+0.76%)
Oct 03, 2013 85.29 85.43 84.10 84.43 14,299 -1.03(-1.20%)
Oct 02, 2013 84.90 85.48 84.90 85.46 10,275 -0.03(-0.03%)
Oct 01, 2013 84.66 85.52 84.66 85.49 14,512 +0.41(+0.48%)
Sep 27, 2013 84.95 85.17 84.85 85.08 3,043 -0.14(-0.16%)
Sep 26, 2013 84.91 85.36 84.91 85.22 3,629 +0.66(+0.79%)
Sep 25, 2013 84.71 84.96 84.49 84.55 5,918 -0.29(-0.34%)
Sep 24, 2013 84.70 85.31 84.70 84.84 5,973 -0.09(-0.11%)
Sep 23, 2013 85.41 85.48 84.71 84.93 7,307 -0.27(-0.32%)
Sep 20, 2013 85.76 85.89 85.21 85.21 37,047 -0.40(-0.47%)
Sep 19, 2013 85.84 85.89 85.51 85.61 10,241 +0.14(+0.16%)
Sep 18, 2013 84.44 85.64 84.13 85.47 13,845 +1.22(+1.45%)
Sep 17, 2013 83.84 84.35 83.84 84.25 20,902 +0.52(+0.62%)
Sep 16, 2013 84.16 84.12 83.65 83.73 21,639 +0.09(+0.11%)
Sep 13, 2013 83.90 83.90 83.40 83.64 19,407 -0.10(-0.12%)
Sep 12, 2013 83.73 83.96 83.62 83.74 18,730 +0.05(+0.06%)
Sep 11, 2013 83.40 83.75 83.26 83.69 29,863 -0.11(-0.13%)
Sep 10, 2013 83.84 83.86 83.72 83.80 10,290 +0.32(+0.38%)
Sep 09, 2013 82.89 83.49 82.89 83.48 19,362 +1.02(+1.23%)
Sep 06, 2013 82.24 82.93 81.93 82.47 12,365 +0.08(+0.09%)
Sep 05, 2013 82.38 82.52 82.33 82.39 6,528 +0.18(+0.22%)
Sep 04, 2013 81.71 82.38 81.71 82.21 7,797 +0.82(+1.01%)
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.