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, 2019 202.88 203.13 202.57 202.57 7,641 -0.58(-0.28%)
Nov 27, 2019 202.54 203.15 202.35 203.15 7,641 +1.11(+0.55%)
Nov 26, 2019 201.56 202.05 201.54 202.04 7,148 +1.00(+0.50%)
Nov 25, 2019 200.44 201.05 200.44 201.05 10,375 +2.10(+1.06%)
Nov 22, 2019 199.04 199.04 198.47 198.94 5,127 -0.23(-0.11%)
Nov 21, 2019 199.99 199.99 198.86 199.17 8,839 -0.18(-0.09%)
Nov 20, 2019 199.51 200.09 198.45 199.34 13,664 -0.49(-0.24%)
Nov 19, 2019 199.51 200.08 199.16 199.83 23,182 +1.13(+0.57%)
Nov 18, 2019 198.38 198.93 198.38 198.70 35,323 +0.16(+0.08%)
Nov 15, 2019 198.30 198.56 197.95 198.54 11,060 +1.52(+0.77%)
Nov 14, 2019 196.06 197.15 195.93 197.02 16,447 +0.90(+0.46%)
Nov 13, 2019 195.83 196.34 195.67 196.13 27,644 +0.31(+0.16%)
Nov 12, 2019 195.39 196.41 195.39 195.82 6,885 +0.87(+0.45%)
Nov 11, 2019 194.54 195.15 194.54 194.95 9,082 -0.25(-0.13%)
Nov 08, 2019 194.40 195.39 194.40 195.20 23,628 +0.43(+0.22%)
Nov 07, 2019 195.30 195.68 194.67 194.77 23,237 +0.35(+0.18%)
Nov 06, 2019 194.34 194.50 193.88 194.41 45,041 +0.05(+0.03%)
Nov 05, 2019 195.36 195.36 193.97 194.36 55,265 -0.97(-0.50%)
Nov 04, 2019 195.83 195.87 195.32 195.34 11,875 +0.40(+0.21%)
Nov 01, 2019 194.59 195.72 194.59 194.94 7,842 +1.12(+0.58%)
Oct 31, 2019 194.97 194.97 193.35 193.82 7,021 -0.92(-0.47%)
Oct 30, 2019 193.78 194.93 193.00 194.74 8,904 +0.97(+0.50%)
Oct 29, 2019 194.08 194.72 193.71 193.77 10,463 -0.43(-0.22%)
Oct 28, 2019 193.59 194.44 193.59 194.20 8,156 +1.46(+0.76%)
Oct 25, 2019 191.35 193.03 191.28 192.74 12,467 +0.48(+0.25%)
Oct 24, 2019 191.82 192.38 191.24 192.26 7,938 +1.57(+0.82%)
Oct 23, 2019 190.68 190.90 190.00 190.69 7,165 +0.84(+0.44%)
Oct 22, 2019 192.57 192.57 189.86 189.86 13,870 -2.34(-1.22%)
Oct 21, 2019 191.56 192.29 191.56 192.20 6,436 +0.64(+0.33%)
Oct 18, 2019 192.71 193.02 190.76 191.56 4,725 -1.31(-0.68%)
Oct 17, 2019 193.65 193.65 192.77 192.87 20,843 +0.55(+0.28%)
Oct 16, 2019 192.32 192.37 191.81 192.32 18,112 -1.08(-0.56%)
Oct 15, 2019 191.70 193.71 191.70 193.41 27,824 +2.58(+1.35%)
Oct 14, 2019 190.63 191.04 190.63 190.83 4,802 -0.05(-0.02%)
Oct 11, 2019 191.28 192.26 190.87 190.87 19,204 +2.02(+1.07%)
Oct 10, 2019 187.74 189.46 187.74 188.85 8,246 +1.01(+0.54%)
Oct 09, 2019 187.29 188.41 187.25 187.84 20,692 +2.03(+1.09%)
Oct 08, 2019 187.61 187.66 185.78 185.81 12,097 -3.09(-1.64%)
Oct 07, 2019 188.76 189.81 188.50 188.90 8,221 -0.60(-0.32%)
Oct 04, 2019 187.44 189.61 187.44 189.50 8,747 +2.68(+1.43%)
Oct 03, 2019 184.63 186.84 183.21 186.82 18,639 +2.04(+1.10%)
Oct 02, 2019 186.51 186.51 183.75 184.79 37,109 -3.11(-1.66%)
Oct 01, 2019 190.56 190.76 187.82 187.90 57,528 -2.51(-1.32%)
Sep 30, 2019 189.55 190.69 188.85 190.41 52,035 +1.39(+0.73%)
Sep 27, 2019 191.99 191.99 188.09 189.02 14,177 -2.41(-1.26%)
Sep 26, 2019 191.91 191.91 190.41 191.43 10,333 -0.37(-0.19%)
Sep 25, 2019 190.21 192.03 188.65 191.80 39,715 +1.42(+0.75%)
Sep 24, 2019 193.53 193.79 189.80 190.38 23,031 -2.56(-1.33%)
Sep 23, 2019 192.46 193.32 192.46 192.94 70,312 -0.40(-0.21%)
Sep 20, 2019 195.09 195.16 192.66 193.34 12,684 -1.22(-0.63%)
Sep 19, 2019 194.37 195.34 194.37 194.56 5,185 +0.68(+0.35%)
Sep 18, 2019 193.74 193.89 192.02 193.89 12,049 -0.28(-0.15%)
Sep 17, 2019 193.20 194.17 193.20 194.17 5,572 +1.16(+0.60%)
Sep 16, 2019 192.52 193.51 192.52 193.01 10,254 -0.61(-0.32%)
Sep 13, 2019 193.91 194.34 193.35 193.62 12,281 -0.36(-0.19%)
Sep 12, 2019 193.79 194.88 193.75 193.98 17,837 +1.42(+0.74%)
Sep 11, 2019 191.94 192.87 191.61 192.56 53,309 +0.97(+0.51%)
Sep 10, 2019 192.61 192.71 190.50 191.58 10,777 -1.87(-0.97%)
Sep 09, 2019 196.21 196.21 192.86 193.45 13,823 -1.81(-0.92%)
Sep 06, 2019 195.72 195.96 195.24 195.26 6,644 -0.33(-0.17%)
Sep 05, 2019 194.41 195.72 194.40 195.59 44,071 +3.06(+1.59%)
Sep 04, 2019 192.16 192.56 191.75 192.53 7,983 +1.91(+1.00%)
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.