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 (%)
Aug 31, 2007 62.54 62.83 62.33 62.60 33,464 +0.68(+1.10%)
Aug 30, 2007 61.59 62.34 61.43 61.92 14,750 +0.06(+0.10%)
Aug 29, 2007 60.86 61.90 60.77 61.85 12,769 +1.35(+2.24%)
Aug 28, 2007 61.45 61.53 60.37 60.50 31,923 -1.19(-1.93%)
Aug 27, 2007 62.09 62.12 61.69 61.69 24,988 -0.47(-0.76%)
Aug 24, 2007 61.41 62.18 61.25 62.16 20,805 +0.77(+1.26%)
Aug 23, 2007 61.86 61.86 60.96 61.39 17,613 +0.00(+0.00%)
Aug 22, 2007 61.41 61.41 60.96 61.39 43,812 +0.70(+1.15%)
Aug 21, 2007 60.46 60.70 60.40 60.69 20,805 +0.31(+0.51%)
Aug 20, 2007 60.54 60.70 59.94 60.38 44,472 -0.07(-0.11%)
Aug 17, 2007 60.86 60.92 59.56 60.45 26,309 +0.86(+1.44%)
Aug 16, 2007 58.87 59.59 57.70 59.59 146,848 +0.05(+0.09%)
Aug 15, 2007 60.27 60.98 59.53 59.54 60,104 -1.11(-1.83%)
Aug 14, 2007 61.59 61.69 60.50 60.65 11,338 -0.92(-1.49%)
Aug 13, 2007 62.23 62.23 61.56 61.56 10,898 +0.01(+0.01%)
Aug 10, 2007 60.86 61.79 60.48 61.55 17,062 -0.30(-0.48%)
Aug 09, 2007 62.09 63.21 61.85 61.85 42,931 -1.26(-2.00%)
Aug 08, 2007 62.73 63.46 62.56 63.12 43,592 +0.82(+1.31%)
Aug 07, 2007 61.73 62.51 61.48 62.30 43,592 +0.53(+0.85%)
Aug 06, 2007 61.23 61.77 60.69 61.77 25,208 +0.25(+0.40%)
Aug 03, 2007 61.77 62.52 61.43 61.53 23,447 -0.99(-1.58%)
Aug 02, 2007 62.31 62.61 62.06 62.52 46,564 +0.81(+1.31%)
Aug 01, 2007 61.97 62.08 61.16 61.71 109,531 -0.13(-0.21%)
Jul 31, 2007 63.23 63.26 61.84 61.84 26,749 -0.94(-1.49%)
Jul 30, 2007 62.14 62.80 62.03 62.77 31,813 +0.72(+1.16%)
Jul 27, 2007 62.68 63.29 62.00 62.05 73,644 -0.95(-1.51%)
Jul 26, 2007 63.39 63.74 62.22 63.01 47,885 -1.16(-1.81%)
Jul 25, 2007 64.49 64.49 63.70 64.17 28,290 +0.11(+0.17%)
Jul 24, 2007 64.54 64.93 63.92 64.06 37,868 -0.88(-1.36%)
Jul 23, 2007 65.16 65.32 64.94 64.94 30,712 +0.15(+0.24%)
Jul 20, 2007 65.18 65.18 64.45 64.79 20,034 -0.45(-0.68%)
Jul 19, 2007 65.45 65.50 65.23 65.23 18,823 +0.30(+0.46%)
Jul 18, 2007 64.68 64.93 64.56 64.93 20,475 -0.04(-0.06%)
Jul 17, 2007 65.04 65.21 64.90 64.97 15,851 +0.14(+0.22%)
Jul 16, 2007 64.91 65.16 64.77 64.83 29,942 -0.08(-0.13%)
Jul 13, 2007 64.72 65.06 64.72 64.92 21,575 +0.15(+0.24%)
Jul 12, 2007 64.14 64.79 64.05 64.76 19,924 +1.05(+1.66%)
Jul 11, 2007 63.59 63.72 63.34 63.71 17,392 +0.20(+0.31%)
Jul 10, 2007 64.00 64.05 63.48 63.51 15,081 -0.74(-1.15%)
Jul 09, 2007 64.41 64.41 64.14 64.24 15,741 +0.01(+0.02%)
Jul 06, 2007 64.00 64.33 63.83 64.23 11,338 +0.27(+0.42%)
Jul 05, 2007 63.77 63.96 63.65 63.96 11,998 +0.38(+0.60%)
Jul 03, 2007 63.53 63.59 63.52 63.58 6,935 +0.20(+0.32%)
Jul 02, 2007 62.91 63.38 62.91 63.38 10,567 +0.76(+1.22%)
Jun 29, 2007 63.20 63.20 62.39 62.62 16,292 -0.30(-0.48%)
Jun 28, 2007 63.03 63.23 62.92 62.92 33,905 +0.00(+0.00%)
Jun 27, 2007 62.14 62.92 62.14 62.92 20,255 +0.61(+0.98%)
Jun 26, 2007 62.79 62.79 62.26 62.31 18,823 -0.14(-0.22%)
Jun 25, 2007 62.79 63.12 62.36 62.44 11,668 -0.51(-0.81%)
Jun 22, 2007 63.23 63.34 62.69 62.95 23,337 -0.48(-0.76%)
Jun 21, 2007 63.01 63.43 62.75 63.43 19,484 +0.44(+0.69%)
Jun 20, 2007 63.76 63.76 63.00 63.00 11,888 -0.75(-1.18%)
Jun 19, 2007 63.63 63.89 63.43 63.75 26,639 -0.05(-0.07%)
Jun 18, 2007 63.77 63.81 63.63 63.80 20,695 +0.08(+0.13%)
Jun 15, 2007 63.85 63.92 63.70 63.72 18,493 +0.54(+0.85%)
Jun 14, 2007 62.90 63.34 62.90 63.18 11,668 +0.42(+0.67%)
Jun 13, 2007 62.25 62.85 62.10 62.76 17,723 +0.64(+1.04%)
Jun 12, 2007 62.34 62.64 61.99 62.12 11,008 -0.51(-0.81%)
Jun 11, 2007 62.56 62.88 62.46 62.63 22,456 -0.08(-0.13%)
Jun 08, 2007 62.18 62.71 61.98 62.71 17,282 +0.61(+0.98%)
Jun 07, 2007 63.12 63.21 62.10 62.10 16,512 -1.13(-1.78%)
Jun 06, 2007 63.54 63.54 63.05 63.23 19,924 -0.59(-0.93%)
Jun 05, 2007 63.88 63.88 63.50 63.82 22,456 -0.20(-0.31%)
Jun 04, 2007 63.63 64.03 63.58 64.02 14,971 +0.22(+0.34%)
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.