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, 2017 151.35 152.46 151.18 152.12 10,015 +1.34(+0.89%)
Nov 29, 2017 152.60 152.60 150.27 150.78 11,412 -1.75(-1.15%)
Nov 28, 2017 152.28 152.62 151.88 152.53 10,613 +0.65(+0.43%)
Nov 27, 2017 151.67 152.07 151.67 151.88 10,234 +0.25(+0.17%)
Nov 24, 2017 151.21 151.64 151.21 151.63 5,647 +0.65(+0.43%)
Nov 22, 2017 151.39 151.39 150.88 150.97 10,707 -0.15(-0.10%)
Nov 21, 2017 150.29 151.25 150.29 151.12 14,996 +1.38(+0.92%)
Nov 20, 2017 149.93 149.93 149.72 149.74 10,676 -0.05(-0.03%)
Nov 17, 2017 150.37 150.37 149.79 149.79 7,517 -0.57(-0.38%)
Nov 16, 2017 149.50 150.54 149.50 150.36 6,276 +1.51(+1.02%)
Nov 15, 2017 149.15 149.33 148.52 148.84 8,139 -0.81(-0.54%)
Nov 14, 2017 149.41 149.82 149.40 149.65 6,481 -0.26(-0.18%)
Nov 13, 2017 149.27 150.09 149.27 149.91 11,507 +0.21(+0.14%)
Nov 10, 2017 149.57 149.76 149.31 149.70 10,815 +0.16(+0.11%)
Nov 09, 2017 149.38 149.65 148.60 149.54 11,691 -0.73(-0.49%)
Nov 08, 2017 149.86 150.42 149.72 150.28 14,085 +0.42(+0.28%)
Nov 07, 2017 150.05 150.11 149.50 149.86 11,430 -0.18(-0.12%)
Nov 06, 2017 149.40 150.03 149.40 150.03 41,227 +0.64(+0.43%)
Nov 03, 2017 148.51 149.43 148.34 149.40 10,026 +0.75(+0.50%)
Nov 02, 2017 148.57 148.67 148.14 148.65 9,019 -0.12(-0.08%)
Nov 01, 2017 149.22 149.22 148.61 148.77 12,623 +0.13(+0.09%)
Oct 31, 2017 148.74 148.76 148.41 148.64 12,171 +0.08(+0.05%)
Oct 30, 2017 148.56 148.16 148.56 15,046 +0.00(+0.00%)
Oct 27, 2017 147.53 148.78 147.46 148.56 10,172 +2.94(+2.02%)
Oct 26, 2017 145.83 146.02 145.53 145.62 16,890 -0.25(-0.17%)
Oct 25, 2017 145.91 146.12 145.00 145.86 15,518 -0.21(-0.14%)
Oct 24, 2017 146.13 146.28 145.81 146.07 9,152 +0.15(+0.10%)
Oct 23, 2017 147.00 147.00 145.87 145.92 36,082 -0.86(-0.59%)
Oct 20, 2017 146.78 146.92 146.51 146.78 15,588 +0.56(+0.38%)
Oct 19, 2017 145.72 146.23 145.45 146.23 8,069 -0.06(-0.04%)
Oct 18, 2017 146.71 146.71 146.28 146.28 5,855 -0.20(-0.13%)
Oct 17, 2017 146.17 146.55 146.17 146.48 23,546 +0.24(+0.16%)
Oct 16, 2017 146.51 146.51 146.04 146.25 19,555 -0.06(-0.04%)
Oct 13, 2017 146.52 146.55 146.30 146.30 16,541 +0.25(+0.17%)
Oct 12, 2017 145.86 146.32 145.82 146.05 8,284 +0.07(+0.05%)
Oct 11, 2017 145.64 145.98 145.38 145.98 21,518 +0.57(+0.39%)
Oct 10, 2017 146.06 146.06 145.03 145.41 27,259 -0.05(-0.03%)
Oct 09, 2017 145.92 145.92 145.40 145.46 10,395 -0.25(-0.17%)
Oct 06, 2017 145.13 145.72 145.13 145.72 5,589 +0.21(+0.14%)
Oct 05, 2017 144.72 145.51 144.69 145.51 10,495 +1.16(+0.80%)
Oct 04, 2017 143.97 144.46 143.93 144.35 10,105 +0.34(+0.24%)
Oct 03, 2017 143.92 144.02 143.77 144.01 32,541 +0.26(+0.18%)
Oct 02, 2017 143.92 144.25 143.39 143.75 15,501 +0.13(+0.09%)
Sep 29, 2017 142.92 143.65 142.90 143.63 9,794 +0.96(+0.67%)
Sep 28, 2017 142.12 142.70 142.10 142.66 7,805 +0.25(+0.18%)
Sep 27, 2017 141.73 142.84 141.66 142.41 9,291 +1.09(+0.77%)
Sep 26, 2017 141.70 142.07 141.24 141.32 11,152 -0.02(-0.02%)
Sep 25, 2017 142.50 142.50 140.89 141.34 17,121 -1.42(-0.99%)
Sep 22, 2017 142.43 142.79 142.33 142.76 10,198 +0.13(+0.09%)
Sep 21, 2017 142.83 143.04 142.56 142.63 12,348 -0.37(-0.26%)
Sep 20, 2017 143.31 143.45 142.40 143.01 11,351 -0.23(-0.16%)
Sep 19, 2017 143.11 143.36 143.00 143.24 7,017 +0.05(+0.03%)
Sep 18, 2017 143.61 143.73 142.91 143.19 13,542 +0.03(+0.02%)
Sep 15, 2017 143.21 143.40 142.86 143.16 11,177 +0.16(+0.11%)
Sep 14, 2017 143.17 143.47 142.94 143.00 4,722 -0.45(-0.31%)
Sep 13, 2017 143.23 143.51 143.23 143.46 5,600 +0.15(+0.10%)
Sep 12, 2017 143.49 143.65 142.99 143.31 14,816 +0.22(+0.15%)
Sep 11, 2017 142.76 143.26 142.76 143.09 7,418 +1.08(+0.76%)
Sep 08, 2017 142.48 142.48 141.94 142.02 14,991 -0.53(-0.37%)
Sep 07, 2017 142.43 142.78 142.31 142.54 7,493 +0.48(+0.34%)
Sep 06, 2017 142.12 142.34 141.46 142.07 63,830 +0.30(+0.21%)
Sep 05, 2017 141.96 142.41 140.96 141.76 16,100 -0.68(-0.48%)
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.