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 (%)
May 31, 2005 53.41 53.55 53.12 53.15 20,915 -0.24(-0.44%)
May 27, 2005 53.37 53.44 53.24 53.39 6,604 +0.06(+0.12%)
May 26, 2005 53.32 53.41 53.20 53.32 14,750 +0.30(+0.57%)
May 25, 2005 53.05 53.05 52.70 53.02 13,099 -0.20(-0.38%)
May 24, 2005 53.01 53.25 53.01 53.22 7,705 +0.15(+0.29%)
May 23, 2005 52.92 53.20 52.86 53.07 5,173 +0.29(+0.55%)
May 20, 2005 52.87 52.87 52.63 52.78 6,935 -0.09(-0.17%)
May 19, 2005 52.60 52.87 52.60 52.87 12,108 +0.38(+0.73%)
May 18, 2005 52.08 52.59 52.08 52.49 6,054 +0.64(+1.23%)
May 17, 2005 51.64 51.85 51.48 51.85 11,998 +0.16(+0.32%)
May 16, 2005 51.25 51.69 51.25 51.69 4,953 +0.54(+1.07%)
May 13, 2005 51.12 51.35 50.89 51.14 3,742 +0.18(+0.36%)
May 12, 2005 50.97 51.30 50.87 50.96 21,686 -0.12(-0.24%)
May 11, 2005 51.01 51.13 50.44 51.09 7,705 +0.22(+0.44%)
May 10, 2005 50.92 51.03 50.83 50.86 6,384 -0.39(-0.76%)
May 09, 2005 51.10 51.25 50.88 51.25 2,311 +0.19(+0.37%)
May 06, 2005 51.28 51.28 51.03 51.06 3,082 +0.10(+0.20%)
May 05, 2005 50.83 51.04 50.83 50.96 2,862 -0.03(-0.05%)
May 04, 2005 50.44 50.99 50.44 50.99 3,742 +0.88(+1.76%)
May 03, 2005 50.17 50.45 50.11 50.11 8,696 +0.00(+0.00%)
May 02, 2005 50.20 50.20 49.94 50.11 5,944 +0.14(+0.27%)
Apr 29, 2005 49.78 50.13 49.23 49.97 8,696 +0.37(+0.75%)
Apr 28, 2005 49.74 49.86 49.54 49.60 2,091 -0.35(-0.69%)
Apr 27, 2005 49.65 50.04 49.65 49.94 2,862 +0.10(+0.20%)
Apr 26, 2005 50.16 50.45 49.84 49.84 16,512 -0.32(-0.63%)
Apr 25, 2005 49.96 50.27 49.96 50.16 4,183 +0.39(+0.78%)
Apr 22, 2005 50.46 50.46 49.77 49.77 3,412 -0.58(-1.15%)
Apr 21, 2005 49.81 50.37 49.75 50.35 4,403 +1.11(+2.26%)
Apr 20, 2005 49.87 49.87 49.24 49.24 5,944 -0.41(-0.82%)
Apr 19, 2005 49.69 49.72 49.37 49.65 10,237 +0.23(+0.46%)
Apr 18, 2005 49.46 49.57 49.25 49.42 7,485 -0.05(-0.09%)
Apr 15, 2005 49.92 49.93 49.42 49.46 11,118 -0.65(-1.29%)
Apr 14, 2005 50.44 50.44 50.11 50.11 4,183 -0.56(-1.11%)
Apr 13, 2005 51.10 51.10 50.50 50.67 7,155 -0.62(-1.20%)
Apr 12, 2005 50.87 51.31 50.58 51.29 10,017 +0.26(+0.52%)
Apr 11, 2005 51.37 51.37 50.97 51.03 3,852 -0.20(-0.39%)
Apr 08, 2005 51.73 51.73 51.23 51.23 8,916 -0.36(-0.70%)
Apr 07, 2005 51.23 51.59 51.23 51.59 6,054 +0.50(+0.98%)
Apr 06, 2005 51.19 51.43 51.06 51.09 11,998 -0.11(-0.21%)
Apr 05, 2005 50.89 51.20 50.89 51.20 3,412 +0.38(+0.75%)
Apr 04, 2005 50.64 50.83 50.40 50.82 10,457 +0.22(+0.43%)
Apr 01, 2005 51.42 51.42 50.47 50.60 7,815 -0.45(-0.87%)
Mar 31, 2005 51.37 51.37 50.97 51.04 15,851 -0.29(-0.57%)
Mar 30, 2005 50.88 51.33 50.84 51.33 3,302 +0.79(+1.56%)
Mar 29, 2005 50.78 51.13 50.54 50.54 7,595 -0.58(-1.14%)
Mar 28, 2005 51.14 51.24 51.08 51.13 11,558 +0.13(+0.25%)
Mar 24, 2005 51.03 51.23 51.00 51.00 9,797 -0.06(-0.12%)
Mar 23, 2005 50.78 51.13 50.78 51.06 6,714 +0.19(+0.37%)
Mar 22, 2005 51.36 51.44 50.87 50.87 14,530 -0.39(-0.76%)
Mar 21, 2005 51.39 51.43 50.97 51.26 7,815 +0.02(+0.04%)
Mar 18, 2005 51.55 51.55 51.23 51.24 6,164 -0.37(-0.72%)
Mar 17, 2005 51.42 51.62 51.40 51.62 4,073 +0.22(+0.42%)
Mar 16, 2005 51.64 51.77 51.33 51.40 8,146 -0.45(-0.86%)
Mar 15, 2005 52.10 52.20 51.84 51.84 9,797 -0.17(-0.33%)
Mar 14, 2005 51.94 52.05 51.72 52.02 7,375 +0.11(+0.21%)
Mar 11, 2005 52.46 52.46 51.82 51.91 8,916 -0.47(-0.90%)
Mar 10, 2005 52.60 52.60 52.13 52.38 4,293 -0.16(-0.31%)
Mar 09, 2005 52.69 52.71 52.52 52.54 10,347 -0.12(-0.22%)
Mar 08, 2005 52.96 53.08 52.66 52.66 19,044 -0.48(-0.91%)
Mar 07, 2005 52.82 53.34 52.82 53.14 15,081 +0.42(+0.79%)
Mar 04, 2005 52.73 52.77 52.58 52.72 3,962 +0.24(+0.45%)
Mar 03, 2005 52.54 52.57 52.20 52.49 5,724 -0.09(-0.17%)
Mar 02, 2005 52.83 52.83 52.44 52.58 11,668 +0.14(+0.26%)
Mar 01, 2005 52.14 52.49 52.14 52.44 10,787 +0.35(+0.66%)
Feb 28, 2005 52.25 52.25 51.70 52.10 15,741 -0.36(-0.69%)
Feb 25, 2005 52.11 52.46 52.02 52.46 7,375 +0.43(+0.82%)
Feb 24, 2005 51.78 52.11 51.59 52.03 48,545 +0.12(+0.23%)
Feb 23, 2005 51.83 51.92 51.60 51.92 4,403 +0.26(+0.51%)
Feb 22, 2005 52.16 52.16 51.65 51.65 4,293 -0.72(-1.37%)
Feb 18, 2005 52.55 52.55 52.23 52.37 5,944 -0.18(-0.35%)
Feb 17, 2005 53.03 53.03 52.54 52.55 11,558 -0.41(-0.77%)
Feb 16, 2005 52.79 53.09 52.76 52.96 8,476 -0.05(-0.09%)
Feb 15, 2005 52.82 53.21 52.76 53.01 20,915 +0.35(+0.67%)
Feb 14, 2005 52.64 52.66 52.54 52.65 8,916 +0.05(+0.10%)
Feb 11, 2005 52.08 52.69 52.08 52.60 7,155 +0.43(+0.82%)
Feb 10, 2005 52.03 52.22 51.83 52.17 6,494 +0.09(+0.17%)
Feb 09, 2005 52.73 52.73 52.01 52.08 16,952 -0.63(-1.19%)
Feb 08, 2005 52.64 52.87 52.63 52.71 36,547 +0.03(+0.05%)
Feb 07, 2005 52.87 52.88 52.59 52.68 8,035 -0.13(-0.24%)
Feb 04, 2005 52.28 52.81 52.28 52.81 9,026 +0.72(+1.38%)
Feb 03, 2005 52.45 52.45 52.04 52.09 6,274 -0.45(-0.86%)
Feb 02, 2005 52.60 52.64 52.42 52.54 7,595 +0.08(+0.16%)
Feb 01, 2005 52.26 52.53 52.26 52.46 11,668 +0.26(+0.50%)
Jan 31, 2005 52.32 52.32 52.09 52.20 13,980 +0.55(+1.07%)
Jan 28, 2005 52.10 52.10 51.55 51.64 20,915 -0.02(-0.04%)
Jan 27, 2005 51.68 51.68 51.64 51.66 880 -0.28(-0.54%)
Jan 26, 2005 51.84 51.94 51.72 51.94 5,504 +0.49(+0.95%)
Jan 25, 2005 51.64 51.81 51.45 51.45 8,586 +0.18(+0.35%)
Jan 24, 2005 51.79 51.79 51.25 51.27 26,859 -0.57(-1.10%)
Jan 21, 2005 52.09 52.25 51.76 51.84 5,283 -0.25(-0.47%)
Jan 20, 2005 52.42 52.42 52.09 52.09 13,099 -0.61(-1.16%)
Jan 19, 2005 53.31 53.31 52.70 52.70 6,494 -0.61(-1.14%)
Jan 18, 2005 52.80 53.33 52.79 53.31 7,155 +0.29(+0.55%)
Jan 14, 2005 52.92 53.02 52.88 53.02 4,403 +0.35(+0.66%)
Jan 13, 2005 53.28 53.28 52.67 52.67 7,815 -0.64(-1.21%)
Jan 12, 2005 52.89 53.31 52.71 53.31 51,518 +0.45(+0.86%)
Jan 11, 2005 52.92 52.96 52.71 52.86 5,614 -0.30(-0.56%)
Jan 10, 2005 52.92 53.43 52.92 53.16 22,236 +0.27(+0.52%)
Jan 07, 2005 53.02 53.12 52.70 52.89 5,724 +0.10(+0.19%)
Jan 06, 2005 52.82 53.02 52.66 52.79 19,044 +0.04(+0.07%)
Jan 05, 2005 52.98 53.16 52.75 52.75 12,329 -0.15(-0.29%)
Jan 04, 2005 53.81 53.89 52.86 52.91 11,118 -0.70(-1.30%)
Jan 03, 2005 54.28 54.45 53.61 53.61 18,823 -0.53(-0.97%)
Dec 31, 2004 54.25 54.25 54.06 54.13 5,504 -0.09(-0.17%)
Dec 30, 2004 54.19 54.26 54.09 54.22 2,421 +0.08(+0.15%)
Dec 29, 2004 54.02 54.22 54.02 54.14 15,631 +0.21(+0.39%)
Dec 28, 2004 53.86 54.03 53.86 53.93 3,302 +0.18(+0.34%)
Dec 27, 2004 53.96 53.96 53.58 53.75 2,641 -0.65(-1.20%)
Dec 23, 2004 54.39 54.56 54.36 54.41 6,825 +0.02(+0.03%)
Dec 22, 2004 54.11 54.39 54.11 54.39 20,475 +0.20(+0.37%)
Dec 21, 2004 53.78 54.22 53.76 54.19 5,944 +0.54(+1.00%)
Dec 20, 2004 53.91 54.19 53.56 53.65 16,071 -0.25(-0.46%)
Dec 17, 2004 54.14 54.14 53.65 53.90 6,054 -0.68(-1.25%)
Dec 16, 2004 54.73 54.98 54.45 54.58 9,136 -0.25(-0.45%)
Dec 15, 2004 54.91 54.91 54.58 54.82 5,173 +0.16(+0.30%)
Dec 14, 2004 54.41 54.77 54.41 54.66 16,292 +0.40(+0.74%)
Dec 13, 2004 54.23 54.26 54.00 54.26 4,953 +0.27(+0.50%)
Dec 10, 2004 53.96 54.16 53.90 53.99 28,070 -0.15(-0.29%)
Dec 09, 2004 53.69 54.22 53.46 54.14 5,173 +0.28(+0.52%)
Dec 08, 2004 53.82 53.95 53.67 53.86 3,082 +0.20(+0.37%)
Dec 07, 2004 54.37 54.49 53.66 53.66 11,338 -0.63(-1.15%)
Dec 06, 2004 54.09 54.36 53.99 54.29 8,806 -0.03(-0.05%)
Dec 03, 2004 54.51 54.56 54.24 54.31 10,127 +0.17(+0.32%)
Dec 02, 2004 53.96 54.27 53.96 54.14 10,457 +0.24(+0.44%)
Dec 01, 2004 53.05 53.91 53.05 53.91 5,724 +0.88(+1.66%)
Nov 30, 2004 53.16 53.22 53.02 53.02 3,962 -0.25(-0.48%)
Nov 29, 2004 53.51 53.54 53.13 53.28 9,467 -0.42(-0.78%)
Nov 26, 2004 53.70 53.70 53.70 53.70 110 +0.18(+0.34%)
Nov 24, 2004 53.46 53.51 53.29 53.51 5,283 +0.38(+0.72%)
Nov 23, 2004 53.10 53.28 52.97 53.13 5,393 -0.14(-0.26%)
Nov 22, 2004 53.19 53.31 52.67 53.27 5,283 +0.10(+0.19%)
Nov 19, 2004 54.05 54.05 53.17 53.17 5,944 -0.84(-1.56%)
Nov 18, 2004 53.82 54.01 53.78 54.01 15,081 +0.15(+0.29%)
Nov 17, 2004 53.87 54.18 53.75 53.86 10,898 +0.27(+0.51%)
Nov 16, 2004 53.82 53.82 53.48 53.59 3,192 -0.36(-0.67%)
Nov 15, 2004 53.73 54.01 53.73 53.95 5,393 +0.22(+0.41%)
Nov 12, 2004 53.30 53.73 53.22 53.73 8,256 +0.42(+0.78%)
Nov 11, 2004 53.05 53.36 52.92 53.31 19,484 +0.53(+1.00%)
Nov 10, 2004 53.10 53.10 52.79 52.79 6,494 -0.43(-0.80%)
Nov 09, 2004 53.28 53.43 53.08 53.22 8,035 +0.12(+0.22%)
Nov 08, 2004 53.23 53.25 52.94 53.10 16,402 -0.18(-0.34%)
Nov 05, 2004 53.23 53.51 53.03 53.28 38,308 +0.35(+0.65%)
Nov 04, 2004 52.37 52.93 52.11 52.93 11,778 +0.73(+1.39%)
Nov 03, 2004 52.87 52.87 52.18 52.21 23,447 +0.51(+0.98%)
Nov 02, 2004 51.78 52.22 51.55 51.70 19,374 +0.10(+0.19%)
Nov 01, 2004 51.60 51.63 51.39 51.60 3,192 +0.05(+0.11%)
Oct 29, 2004 51.69 51.69 51.48 51.54 6,494 +0.02(+0.04%)
Oct 28, 2004 51.48 51.73 51.35 51.53 25,318 +0.05(+0.09%)
Oct 27, 2004 50.51 51.60 50.44 51.48 7,485 +1.24(+2.48%)
Oct 26, 2004 49.96 50.26 49.92 50.24 3,412 +0.30(+0.60%)
Oct 25, 2004 50.05 50.05 49.72 49.94 5,614 -0.25(-0.51%)
Oct 22, 2004 50.88 50.88 50.13 50.19 5,944 -0.81(-1.59%)
Oct 21, 2004 50.87 51.06 50.65 51.00 3,522 +0.15(+0.30%)
Oct 20, 2004 50.69 50.94 50.37 50.84 6,164 +0.01(+0.02%)
Oct 19, 2004 51.33 51.37 50.84 50.84 13,099 -0.22(-0.43%)
Oct 18, 2004 50.46 51.05 50.46 51.05 4,403 +0.56(+1.12%)
Oct 15, 2004 50.35 50.66 50.34 50.49 9,687 -0.02(-0.04%)
Oct 14, 2004 50.96 50.96 50.42 50.51 6,164 -0.39(-0.77%)
Oct 13, 2004 51.51 51.51 50.73 50.90 25,869 -0.13(-0.25%)
Oct 12, 2004 50.78 51.06 50.78 51.03 22,016 -0.11(-0.21%)
Oct 11, 2004 51.08 51.13 51.08 51.13 550 +0.20(+0.39%)
Oct 08, 2004 51.46 51.46 50.94 50.94 6,164 -0.85(-1.65%)
Oct 07, 2004 52.23 52.23 51.74 51.79 4,073 -0.51(-0.97%)
Oct 06, 2004 51.99 52.30 51.99 52.30 6,604 +0.13(+0.24%)
Oct 05, 2004 52.19 52.32 52.03 52.17 5,834 -0.06(-0.12%)
Oct 04, 2004 52.32 52.37 52.21 52.23 6,054 +0.44(+0.84%)
Oct 01, 2004 51.71 51.87 51.70 51.80 4,843 +0.90(+1.77%)
Sep 30, 2004 51.01 51.07 50.85 50.90 5,834 +0.05(+0.11%)
Sep 29, 2004 50.78 50.84 50.78 50.84 1,761 +0.35(+0.70%)
Sep 28, 2004 50.42 50.53 50.23 50.49 3,742 +0.22(+0.43%)
Sep 27, 2004 50.51 50.51 50.27 50.27 3,852 -0.51(-1.00%)
Sep 24, 2004 50.74 50.83 50.74 50.78 990 -0.22(-0.43%)
Sep 23, 2004 50.87 51.00 50.87 51.00 440 +0.28(+0.56%)
Sep 22, 2004 51.42 51.42 50.72 50.72 2,091 -0.97(-1.88%)
Sep 21, 2004 51.51 51.74 51.48 51.69 2,641 +0.26(+0.51%)
Sep 20, 2004 51.42 51.55 51.31 51.43 11,668 +0.00(+0.00%)
Sep 17, 2004 51.19 51.51 51.17 51.43 2,972 +0.16(+0.32%)
Sep 16, 2004 51.54 51.54 51.26 51.26 2,972 -0.15(-0.28%)
Sep 15, 2004 51.46 51.51 51.37 51.41 2,972 -0.57(-1.10%)
Sep 14, 2004 51.78 52.00 51.78 51.98 6,384 +0.30(+0.58%)
Sep 13, 2004 51.73 51.91 51.68 51.68 2,862 +0.03(+0.05%)
Sep 10, 2004 51.08 51.65 51.08 51.65 1,871 +0.33(+0.64%)
Sep 09, 2004 51.19 51.36 50.95 51.33 6,164 +0.25(+0.48%)
Sep 08, 2004 51.31 51.31 51.08 51.08 11,118 -0.11(-0.21%)
Sep 07, 2004 51.19 51.30 51.05 51.19 5,614 +0.23(+0.45%)
Sep 03, 2004 51.35 51.35 50.94 50.96 6,384 -0.53(-1.02%)
Sep 02, 2004 50.96 51.49 50.96 51.49 2,201 +0.59(+1.16%)
Sep 01, 2004 50.93 50.93 50.90 50.90 1,871 +0.28(+0.56%)
Aug 31, 2004 50.60 50.62 50.35 50.62 4,843 -0.11(-0.21%)
Aug 30, 2004 51.14 51.14 50.73 50.73 2,972 -0.73(-1.41%)
Aug 27, 2004 51.37 51.49 51.33 51.45 3,412 +0.22(+0.43%)
Aug 26, 2004 51.12 51.23 51.12 51.23 6,935 +0.03(+0.05%)
Aug 25, 2004 50.60 51.21 50.60 51.21 7,155 +0.55(+1.09%)
Aug 24, 2004 51.04 51.04 50.58 50.65 4,403 -0.17(-0.34%)
Aug 23, 2004 50.78 50.95 50.78 50.83 4,623 +0.15(+0.30%)
Aug 20, 2004 50.50 50.68 50.50 50.67 5,393 +0.17(+0.34%)
Aug 19, 2004 50.58 50.58 50.50 50.50 440 -0.17(-0.34%)
Aug 18, 2004 49.83 50.67 49.83 50.67 6,054 +0.76(+1.53%)
Aug 17, 2004 50.05 50.05 49.91 49.91 660 +0.14(+0.27%)
Aug 16, 2004 49.19 49.82 49.19 49.77 660 +0.67(+1.37%)
Aug 13, 2004 49.28 49.28 49.10 49.10 440 -0.09(-0.18%)
Aug 12, 2004 49.55 49.55 49.19 49.19 880 -0.45(-0.90%)
Aug 11, 2004 49.40 49.74 49.40 49.64 12,549 -0.28(-0.56%)
Aug 10, 2004 49.72 49.92 49.72 49.92 2,972 +0.49(+0.99%)
Aug 09, 2004 49.57 49.57 49.43 49.43 1,761 +0.09(+0.18%)
Aug 06, 2004 49.91 49.91 49.34 49.34 2,311 -1.15(-2.29%)
Aug 05, 2004 51.14 51.15 50.49 50.49 3,852 -0.77(-1.51%)
Aug 04, 2004 51.09 51.33 51.09 51.26 1,100 -0.02(-0.04%)
Aug 03, 2004 51.71 51.71 51.28 51.28 1,100 -0.55(-1.07%)
Aug 02, 2004 51.67 51.83 51.67 51.83 440 +0.45(+0.87%)
Jul 30, 2004 51.44 51.69 51.39 51.39 8,146 +0.12(+0.23%)
Jul 29, 2004 51.35 51.41 51.27 51.27 660 +0.41(+0.80%)
Jul 28, 2004 51.10 51.10 50.86 50.86 770 -0.47(-0.92%)
Jul 27, 2004 50.76 51.33 50.76 51.33 1,100 +0.61(+1.20%)
Jul 26, 2004 51.10 51.10 50.53 50.73 2,862 -0.20(-0.39%)
Jul 23, 2004 51.51 51.51 50.93 50.93 2,091 -1.10(-2.11%)
Jul 22, 2004 51.62 52.03 51.57 52.03 5,173 +0.13(+0.25%)
Jul 21, 2004 52.72 52.72 51.90 51.90 5,614 -0.33(-0.63%)
Jul 20, 2004 51.85 52.22 51.81 52.22 2,752 +0.32(+0.61%)
Jul 19, 2004 51.93 51.93 51.91 51.91 1,210 +0.09(+0.18%)
Jul 16, 2004 52.57 52.57 51.82 51.82 1,871 -0.73(-1.38%)
Jul 15, 2004 52.73 52.87 52.54 52.54 1,210 -0.25(-0.46%)
Jul 14, 2004 53.20 53.23 52.79 52.79 2,752 -0.37(-0.70%)
Jul 13, 2004 53.29 53.29 53.14 53.16 1,761 +0.27(+0.52%)
Jul 12, 2004 52.89 52.89 52.89 52.89 110 -0.35(-0.67%)
Jul 09, 2004 53.24 53.24 53.24 53.24 110 -0.34(-0.63%)
Jul 08, 2004 53.58 53.58 53.58 53.58 110 -0.16(-0.30%)
Jul 07, 2004 53.47 53.74 53.47 53.74 660 +0.31(+0.58%)
Jul 06, 2004 53.43 53.43 53.43 53.43 220 -0.68(-1.26%)
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.