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 (%)
Jun 30, 2020 229.09 234.70 229.09 234.15 34,209 +5.75(+2.52%)
Jun 29, 2020 227.15 228.53 224.40 228.39 40,998 +1.61(+0.71%)
Jun 26, 2020 232.14 232.18 226.78 226.78 50,972 -6.29(-2.70%)
Jun 25, 2020 230.20 233.08 228.25 233.08 29,317 +2.88(+1.25%)
Jun 24, 2020 234.83 236.31 228.99 230.20 45,161 -6.18(-2.62%)
Jun 23, 2020 236.83 238.66 236.18 236.38 21,879 +0.78(+0.33%)
Jun 22, 2020 233.19 235.60 232.85 235.60 53,322 +2.58(+1.11%)
Jun 19, 2020 236.59 236.59 232.34 233.03 23,333 -0.74(-0.32%)
Jun 18, 2020 233.44 234.01 232.17 233.76 107,860 +0.19(+0.08%)
Jun 17, 2020 234.25 235.10 232.76 233.58 47,116 +1.21(+0.52%)
Jun 16, 2020 234.45 234.53 229.79 232.37 49,617 +3.65(+1.59%)
Jun 15, 2020 221.68 229.31 221.68 228.72 19,644 +2.49(+1.10%)
Jun 12, 2020 229.85 229.94 222.28 226.24 36,382 +2.20(+0.98%)
Jun 11, 2020 232.27 232.29 223.94 224.03 77,366 -12.87(-5.43%)
Jun 10, 2020 236.72 238.05 235.17 236.90 23,897 +1.82(+0.77%)
Jun 09, 2020 233.91 236.25 233.91 235.08 57,522 +0.05(+0.02%)
Jun 08, 2020 233.98 235.09 232.56 235.03 41,384 +1.12(+0.48%)
Jun 05, 2020 231.80 234.57 230.56 233.91 72,764 +4.81(+2.10%)
Jun 04, 2020 231.34 232.30 228.11 229.10 120,552 -3.03(-1.30%)
Jun 03, 2020 232.13 232.77 231.00 232.12 85,917 +1.56(+0.68%)
Jun 02, 2020 230.38 230.71 228.24 230.57 54,664 +1.06(+0.46%)
Jun 01, 2020 227.75 229.95 227.75 229.51 56,477 +1.02(+0.45%)
May 29, 2020 225.80 228.78 224.62 228.49 48,710 +2.66(+1.18%)
May 28, 2020 225.46 229.10 225.06 225.83 157,375 +1.05(+0.47%)
May 27, 2020 224.02 224.94 218.66 224.78 284,490 +1.81(+0.81%)
May 26, 2020 227.90 227.90 222.87 222.97 28,251 -0.06(-0.03%)
May 22, 2020 221.79 223.16 220.92 223.03 33,375 +1.34(+0.60%)
May 21, 2020 223.99 223.99 221.58 221.70 31,581 -2.04(-0.91%)
May 20, 2020 222.79 224.50 222.79 223.73 25,623 +3.66(+1.66%)
May 19, 2020 221.14 223.06 220.07 220.07 35,044 -0.82(-0.37%)
May 18, 2020 220.33 221.90 220.00 220.89 37,232 +4.75(+2.20%)
May 15, 2020 212.78 216.14 211.79 216.14 18,842 +2.46(+1.15%)
May 14, 2020 210.08 213.73 208.54 213.68 73,503 +1.44(+0.68%)
May 13, 2020 214.85 216.33 209.71 212.25 78,580 -3.12(-1.45%)
May 12, 2020 220.63 220.63 215.37 215.37 45,852 -4.33(-1.97%)
May 11, 2020 216.91 220.52 216.51 219.70 30,825 +1.47(+0.67%)
May 08, 2020 218.06 218.77 217.18 218.23 80,883 +2.44(+1.13%)
May 07, 2020 215.20 216.75 214.73 215.79 30,801 +3.35(+1.58%)
May 06, 2020 213.47 214.87 212.44 212.44 30,186 -0.35(-0.16%)
May 05, 2020 211.86 214.75 211.86 212.79 79,621 +2.88(+1.37%)
May 04, 2020 205.86 210.01 205.86 209.90 119,135 +2.10(+1.01%)
May 01, 2020 209.92 210.31 206.78 207.80 53,822 -5.69(-2.66%)
Apr 30, 2020 213.66 214.78 212.39 213.49 39,907 -0.16(-0.07%)
Apr 29, 2020 211.83 214.73 210.90 213.65 105,166 +6.38(+3.08%)
Apr 28, 2020 213.28 213.28 207.27 207.27 21,146 -3.08(-1.47%)
Apr 27, 2020 209.90 211.01 209.88 210.35 26,448 +2.54(+1.22%)
Apr 24, 2020 206.55 208.10 204.38 207.81 45,503 +2.60(+1.27%)
Apr 23, 2020 206.90 208.81 205.19 205.20 79,213 -0.24(-0.12%)
Apr 22, 2020 204.08 206.42 202.82 205.44 64,382 +5.78(+2.89%)
Apr 21, 2020 204.84 204.84 198.75 199.67 40,273 -7.71(-3.72%)
Apr 20, 2020 207.53 210.19 207.19 207.38 202,096 -2.66(-1.27%)
Apr 17, 2020 210.08 210.08 207.25 210.04 69,257 +4.32(+2.10%)
Apr 16, 2020 204.35 206.53 202.91 205.72 49,033 +2.75(+1.36%)
Apr 15, 2020 201.54 203.86 200.86 202.97 63,460 -2.31(-1.12%)
Apr 14, 2020 202.23 205.78 201.55 205.27 213,979 +7.69(+3.89%)
Apr 13, 2020 196.89 197.58 193.78 197.58 38,014 -0.63(-0.32%)
Apr 09, 2020 198.11 199.26 196.53 198.21 147,133 +2.26(+1.15%)
Apr 08, 2020 191.75 196.41 190.27 195.95 102,269 +6.29(+3.32%)
Apr 07, 2020 197.35 197.41 189.66 189.66 83,281 -0.57(-0.30%)
Apr 06, 2020 183.41 191.17 183.41 190.23 45,290 +13.58(+7.69%)
Apr 03, 2020 179.32 179.62 174.78 176.65 30,669 -2.67(-1.49%)
Apr 02, 2020 175.44 179.70 175.05 179.32 65,661 +3.28(+1.86%)
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.