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 (%)
Mar 31, 2020 187.56 189.03 184.42 185.33 54,297 -2.36(-1.26%)
Mar 30, 2020 183.16 188.01 182.29 187.69 54,184 +6.32(+3.48%)
Mar 27, 2020 182.18 186.12 180.22 181.38 62,241 -6.66(-3.54%)
Mar 26, 2020 180.38 188.47 180.19 188.03 167,489 +10.08(+5.66%)
Mar 25, 2020 175.97 184.00 174.08 177.96 223,985 +2.41(+1.37%)
Mar 24, 2020 169.61 175.62 168.76 175.54 138,820 +15.05(+9.37%)
Mar 23, 2020 163.50 164.48 157.44 160.50 86,233 -3.78(-2.30%)
Mar 20, 2020 172.57 174.77 163.83 164.28 58,005 -6.14(-3.60%)
Mar 19, 2020 166.00 174.74 163.25 170.41 120,840 +4.25(+2.55%)
Mar 18, 2020 164.44 169.67 157.68 166.17 90,570 -9.46(-5.38%)
Mar 17, 2020 169.84 178.18 164.69 175.62 48,321 +7.97(+4.76%)
Mar 16, 2020 167.65 178.38 164.41 167.65 242,219 -22.54(-11.85%)
Mar 13, 2020 184.87 190.33 175.23 190.19 159,365 +14.61(+8.32%)
Mar 12, 2020 178.81 187.65 169.43 175.59 146,816 -17.27(-8.95%)
Mar 11, 2020 196.58 197.48 189.83 192.85 72,059 -8.72(-4.33%)
Mar 10, 2020 198.68 201.61 191.66 201.57 37,120 +9.93(+5.18%)
Mar 09, 2020 189.86 198.18 189.33 191.64 73,761 -14.22(-6.91%)
Mar 06, 2020 202.91 206.34 200.61 205.86 32,113 -3.67(-1.75%)
Mar 05, 2020 211.94 214.06 208.13 209.52 28,079 -7.45(-3.43%)
Mar 04, 2020 212.48 216.98 210.05 216.98 78,348 +9.30(+4.48%)
Mar 03, 2020 214.81 216.93 206.51 207.68 102,626 -5.49(-2.57%)
Mar 02, 2020 206.51 213.17 204.15 213.17 131,461 +8.60(+4.20%)
Feb 28, 2020 197.55 204.57 196.98 204.57 65,030 +0.47(+0.23%)
Feb 27, 2020 208.79 212.26 204.10 204.10 84,849 -9.88(-4.62%)
Feb 26, 2020 214.84 217.92 213.12 213.99 49,726 +0.04(+0.02%)
Feb 25, 2020 222.34 222.34 213.46 213.94 105,754 -6.59(-2.99%)
Feb 24, 2020 219.77 222.96 218.61 220.53 53,546 -8.43(-3.68%)
Feb 21, 2020 232.00 232.00 228.24 228.97 18,365 -3.78(-1.62%)
Feb 20, 2020 234.36 234.56 230.71 232.74 29,314 -1.92(-0.82%)
Feb 19, 2020 234.56 235.29 234.56 234.66 32,226 +1.93(+0.83%)
Feb 18, 2020 231.72 232.88 231.51 232.73 59,506 +1.10(+0.47%)
Feb 14, 2020 230.56 231.63 230.56 231.63 22,078 +1.46(+0.64%)
Feb 13, 2020 228.41 231.05 228.41 230.17 22,677 +0.61(+0.27%)
Feb 12, 2020 229.24 229.74 228.82 229.56 24,976 +1.44(+0.63%)
Feb 11, 2020 229.48 229.67 227.69 228.12 39,263 +0.36(+0.16%)
Feb 10, 2020 224.99 227.76 224.99 227.76 136,945 +2.72(+1.21%)
Feb 07, 2020 224.80 226.08 224.68 225.04 98,348 -0.65(-0.29%)
Feb 06, 2020 224.68 225.74 224.08 225.69 88,536 +1.17(+0.52%)
Feb 05, 2020 228.18 228.18 223.52 224.52 421,369 -0.45(-0.20%)
Feb 04, 2020 223.55 225.93 223.55 224.97 208,925 +4.41(+2.00%)
Feb 03, 2020 218.16 220.80 218.16 220.55 52,285 +3.78(+1.75%)
Jan 31, 2020 220.53 220.53 216.11 216.77 24,486 -3.14(-1.43%)
Jan 30, 2020 217.84 219.91 217.84 219.91 9,964 +0.92(+0.42%)
Jan 29, 2020 220.64 220.64 218.14 218.99 25,824 -0.16(-0.07%)
Jan 28, 2020 217.74 219.45 217.23 219.15 15,450 +2.69(+1.24%)
Jan 27, 2020 215.30 217.31 215.30 216.46 19,528 -3.26(-1.48%)
Jan 24, 2020 222.62 222.62 218.80 219.72 23,282 -1.95(-0.88%)
Jan 23, 2020 221.30 221.67 220.60 221.67 12,460 -0.11(-0.05%)
Jan 22, 2020 223.67 223.67 221.57 221.78 55,781 +0.25(+0.11%)
Jan 21, 2020 220.76 221.87 220.62 221.53 29,964 +0.84(+0.38%)
Jan 17, 2020 220.12 220.70 219.65 220.69 25,289 +1.25(+0.57%)
Jan 16, 2020 218.64 219.45 218.19 219.45 17,425 +1.98(+0.91%)
Jan 15, 2020 216.69 218.11 216.69 217.47 14,288 +1.05(+0.48%)
Jan 14, 2020 217.40 217.48 216.23 216.42 27,189 -0.80(-0.37%)
Jan 13, 2020 216.23 217.25 216.15 217.22 10,598 +1.87(+0.87%)
Jan 10, 2020 216.47 216.47 215.15 215.35 23,382 -0.23(-0.11%)
Jan 09, 2020 215.62 215.99 214.99 215.58 18,579 +1.63(+0.76%)
Jan 08, 2020 212.23 214.94 212.23 213.95 19,190 +1.89(+0.89%)
Jan 07, 2020 212.16 212.78 211.56 212.06 8,584 -0.21(-0.10%)
Jan 06, 2020 209.43 212.27 209.43 212.27 10,546 +1.56(+0.74%)
Jan 03, 2020 209.80 211.66 209.80 210.71 12,644 -1.22(-0.58%)
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.