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 (%)
Dec 29, 2017 153.87 153.87 153.87 0 -0.64(-0.41%)
Dec 28, 2017 154.62 154.62 154.40 154.51 10,291 +0.35(+0.23%)
Dec 27, 2017 154.10 154.47 154.08 154.15 11,831 +0.23(+0.15%)
Dec 26, 2017 153.21 153.99 153.21 153.92 6,855 -0.04(-0.02%)
Dec 22, 2017 154.00 154.01 153.74 153.96 4,366 -0.24(-0.15%)
Dec 21, 2017 154.59 154.70 154.19 154.19 13,883 -0.07(-0.04%)
Dec 20, 2017 154.84 154.84 153.92 154.26 7,580 -0.28(-0.18%)
Dec 19, 2017 155.01 155.01 154.23 154.55 10,139 -0.65(-0.42%)
Dec 18, 2017 155.21 155.45 155.01 155.19 14,377 +0.83(+0.54%)
Dec 15, 2017 153.74 154.50 153.44 154.36 9,347 +1.15(+0.75%)
Dec 14, 2017 153.32 153.76 153.06 153.21 7,229 -0.02(-0.01%)
Dec 13, 2017 153.33 153.50 152.97 153.22 11,489 +0.17(+0.11%)
Dec 12, 2017 153.06 153.52 152.97 153.05 5,796 +0.25(+0.16%)
Dec 11, 2017 152.42 152.91 152.42 152.81 9,815 +0.67(+0.44%)
Dec 08, 2017 152.15 152.47 151.99 152.14 7,038 +0.89(+0.59%)
Dec 07, 2017 150.60 151.42 150.56 151.25 8,459 +0.76(+0.51%)
Dec 06, 2017 149.52 150.68 149.52 150.48 11,909 +0.58(+0.39%)
Dec 05, 2017 149.65 151.23 149.65 149.91 40,559 -0.11(-0.07%)
Dec 04, 2017 152.73 152.73 150.01 150.01 10,617 -1.75(-1.16%)
Dec 01, 2017 151.65 152.34 150.77 151.77 12,401 -0.35(-0.23%)
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%)
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.