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, 2015 119.94 119.94 118.87 118.87 20,703 -0.86(-0.71%)
Nov 27, 2015 119.82 119.96 119.29 119.73 14,003 +0.02(+0.02%)
Nov 25, 2015 119.62 119.71 119.71 119.71 18,922 +0.18(+0.15%)
Nov 24, 2015 118.98 119.73 118.34 119.53 27,427 -0.10(-0.09%)
Nov 23, 2015 119.94 120.28 119.10 119.63 38,456 -0.22(-0.19%)
Nov 20, 2015 119.57 119.98 119.41 119.85 26,232 +1.02(+0.86%)
Nov 19, 2015 119.02 119.22 118.71 118.83 28,580 -0.23(-0.19%)
Nov 18, 2015 117.34 119.11 117.30 119.06 20,862 +2.30(+1.97%)
Nov 17, 2015 117.01 117.68 116.53 116.76 99,659 +0.11(+0.10%)
Nov 16, 2015 114.65 116.65 114.62 116.65 24,404 +1.74(+1.52%)
Nov 13, 2015 116.52 116.52 114.88 114.91 34,067 -1.96(-1.68%)
Nov 12, 2015 117.75 118.29 116.87 116.87 40,589 -1.38(-1.16%)
Nov 11, 2015 118.82 118.88 118.21 118.25 10,358 -0.23(-0.19%)
Nov 10, 2015 117.81 118.62 117.77 118.48 34,731 +0.10(+0.08%)
Nov 09, 2015 119.03 119.15 117.74 118.38 28,489 -0.96(-0.81%)
Nov 06, 2015 119.40 119.75 118.69 119.34 35,286 -0.21(-0.18%)
Nov 05, 2015 120.15 120.32 119.10 119.55 96,900 -0.28(-0.23%)
Nov 04, 2015 120.72 120.72 119.45 119.83 25,634 -0.47(-0.39%)
Nov 03, 2015 119.58 120.76 119.46 120.30 32,541 +0.61(+0.51%)
Nov 02, 2015 118.65 119.83 118.54 119.70 25,826 +1.29(+1.09%)
Oct 30, 2015 119.31 119.33 118.41 118.41 62,171 -0.80(-0.67%)
Oct 29, 2015 118.52 119.33 118.49 119.21 22,536 +0.49(+0.41%)
Oct 28, 2015 117.58 118.72 117.23 118.72 17,282 +1.50(+1.28%)
Oct 27, 2015 117.08 117.50 116.78 117.22 19,583 -0.01(-0.01%)
Oct 26, 2015 117.12 117.44 116.71 117.23 15,839 -0.14(-0.12%)
Oct 23, 2015 117.48 117.72 116.72 117.36 64,459 +2.17(+1.88%)
Oct 22, 2015 114.47 115.33 114.47 115.20 26,843 +1.48(+1.30%)
Oct 21, 2015 114.86 114.86 113.68 113.72 20,700 -0.73(-0.64%)
Oct 20, 2015 114.94 115.08 113.93 114.45 25,500 -0.51(-0.44%)
Oct 19, 2015 114.45 114.96 114.00 114.96 23,079 +0.51(+0.45%)
Oct 16, 2015 114.22 114.45 113.75 114.45 22,335 +0.48(+0.42%)
Oct 15, 2015 112.37 113.97 112.37 113.97 15,570 +1.78(+1.59%)
Oct 14, 2015 112.62 113.00 111.87 112.18 69,826 -0.33(-0.29%)
Oct 13, 2015 113.03 113.92 112.44 112.51 10,196 -0.78(-0.69%)
Oct 12, 2015 113.25 113.54 113.01 113.29 16,885 +0.22(+0.20%)
Oct 09, 2015 112.63 113.16 112.48 113.07 15,140 +0.58(+0.51%)
Oct 08, 2015 111.39 112.61 110.82 112.49 13,903 +0.78(+0.70%)
Oct 07, 2015 111.42 111.83 110.73 111.72 14,758 +0.71(+0.64%)
Oct 06, 2015 111.45 111.75 110.38 111.00 21,141 -0.72(-0.65%)
Oct 05, 2015 110.89 111.88 110.89 111.72 29,442 +1.39(+1.26%)
Oct 02, 2015 107.12 110.34 106.89 110.34 13,480 +1.86(+1.71%)
Oct 01, 2015 107.82 108.49 106.98 108.48 38,712 +0.79(+0.73%)
Sep 30, 2015 106.96 107.69 106.39 107.69 27,364 +2.33(+2.21%)
Sep 29, 2015 105.95 106.98 104.68 105.37 21,485 -0.41(-0.39%)
Sep 28, 2015 108.65 108.65 105.55 105.78 88,350 -3.48(-3.19%)
Sep 25, 2015 111.26 111.26 108.69 109.26 25,157 -0.78(-0.71%)
Sep 24, 2015 109.56 110.13 108.55 110.05 11,920 -0.24(-0.22%)
Sep 23, 2015 110.36 110.86 110.05 110.28 14,494 -0.26(-0.23%)
Sep 22, 2015 110.42 110.62 109.55 110.54 16,836 -1.15(-1.03%)
Sep 21, 2015 112.09 112.57 111.24 111.69 22,206 +0.26(+0.23%)
Sep 18, 2015 111.37 112.36 111.37 111.44 70,305 -1.29(-1.14%)
Sep 17, 2015 112.91 114.42 112.52 112.72 28,269 -0.12(-0.11%)
Sep 16, 2015 111.91 112.85 111.65 112.85 19,210 +0.67(+0.60%)
Sep 15, 2015 111.48 112.19 111.28 112.18 13,706 +1.61(+1.46%)
Sep 14, 2015 111.58 111.58 110.25 110.56 32,243 -0.50(-0.45%)
Sep 11, 2015 109.86 111.06 109.64 111.06 19,572 +0.80(+0.72%)
Sep 10, 2015 109.23 110.80 109.23 110.27 14,394 +0.81(+0.74%)
Sep 09, 2015 111.69 112.00 109.23 109.46 13,222 -1.36(-1.23%)
Sep 08, 2015 110.32 110.97 109.58 110.82 6,367 +2.67(+2.47%)
Sep 04, 2015 108.61 108.16 108.16 108.16 25,955 -1.39(-1.27%)
Sep 03, 2015 109.98 111.11 109.20 109.55 34,414 -0.41(-0.37%)
Sep 02, 2015 108.78 109.96 107.99 109.96 21,104 +2.05(+1.90%)
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.