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 29, 2008 58.95 58.95 58.28 58.28 35,900 -0.84(-1.43%)
Aug 28, 2008 59.15 59.16 58.81 59.13 32,007 +0.46(+0.79%)
Aug 27, 2008 58.27 58.90 58.27 58.67 35,124 +0.38(+0.65%)
Aug 26, 2008 58.22 58.55 57.99 58.28 11,162 +0.10(+0.17%)
Aug 25, 2008 59.12 59.12 58.07 58.18 17,302 -1.12(-1.88%)
Aug 22, 2008 58.86 59.37 58.86 59.30 50,714 +0.49(+0.83%)
Aug 21, 2008 58.47 58.94 58.29 58.81 16,282 +0.25(+0.42%)
Aug 20, 2008 58.52 58.64 58.26 58.57 60,838 +0.42(+0.72%)
Aug 19, 2008 58.21 58.35 58.04 58.15 46,490 -0.17(-0.30%)
Aug 18, 2008 59.04 59.25 58.10 58.32 51,227 -0.68(-1.15%)
Aug 15, 2008 59.43 59.43 58.82 59.00 0 -0.20(-0.34%)
Aug 14, 2008 58.37 59.35 58.37 59.20 41,633 +0.16(+0.28%)
Aug 13, 2008 58.50 59.23 58.44 59.04 27,150 +0.53(+0.90%)
Aug 12, 2008 58.96 58.96 58.51 58.51 65,982 -0.35(-0.59%)
Aug 11, 2008 58.50 59.20 58.50 58.86 91,219 +0.15(+0.26%)
Aug 08, 2008 57.64 58.85 57.62 58.70 55,428 +0.92(+1.59%)
Aug 07, 2008 58.30 58.47 57.74 57.78 42,257 -0.75(-1.29%)
Aug 06, 2008 57.76 58.66 57.76 58.54 51,886 +0.82(+1.42%)
Aug 05, 2008 56.83 57.72 56.76 57.72 24,996 +1.30(+2.30%)
Aug 04, 2008 57.48 57.48 56.24 56.42 49,505 -1.02(-1.77%)
Aug 01, 2008 58.35 58.35 57.18 57.44 99,417 -0.61(-1.05%)
Jul 31, 2008 58.19 58.95 57.99 58.05 236,745 -0.78(-1.33%)
Jul 30, 2008 57.98 58.83 57.87 58.83 139,653 +1.19(+2.06%)
Jul 29, 2008 57.64 57.67 57.01 57.64 28,168 +0.84(+1.49%)
Jul 28, 2008 57.73 57.74 56.78 56.79 42,585 -0.99(-1.71%)
Jul 25, 2008 57.41 57.82 57.37 57.78 68,930 +0.70(+1.23%)
Jul 24, 2008 58.09 58.12 57.01 57.08 179,052 -0.78(-1.35%)
Jul 23, 2008 57.82 58.40 57.74 57.87 54,138 -0.19(-0.33%)
Jul 22, 2008 57.48 58.06 57.28 58.06 97,993 +0.15(+0.27%)
Jul 21, 2008 57.68 58.03 57.58 57.90 174,124 +0.28(+0.49%)
Jul 18, 2008 57.80 57.93 57.36 57.62 84,978 -0.59(-1.01%)
Jul 17, 2008 58.17 58.48 57.93 58.21 185,802 +0.19(+0.32%)
Jul 16, 2008 57.08 58.08 56.80 58.02 199,911 +1.01(+1.77%)
Jul 15, 2008 56.92 57.88 56.34 57.01 123,240 -0.45(-0.77%)
Jul 14, 2008 58.17 58.41 57.30 57.46 127,969 -0.28(-0.49%)
Jul 11, 2008 57.40 58.42 56.97 57.74 129,520 -0.41(-0.70%)
Jul 10, 2008 57.65 58.22 57.19 58.15 106,817 +0.64(+1.11%)
Jul 09, 2008 58.91 58.91 57.48 57.51 75,019 -1.13(-1.92%)
Jul 08, 2008 58.08 58.64 57.32 58.64 279,510 +0.53(+0.91%)
Jul 07, 2008 58.52 58.97 57.41 58.11 62,547 -0.18(-0.31%)
Jul 04, 2008 58.70 58.79 57.76 58.29 22,252 +0.00(+0.00%)
Jul 03, 2008 58.70 58.79 57.76 58.29 22,252 -0.19(-0.33%)
Jul 02, 2008 60.12 60.31 58.45 58.48 57,069 -1.32(-2.20%)
Jul 01, 2008 58.98 59.90 58.77 59.80 93,175 +0.08(+0.14%)
Jun 30, 2008 60.06 60.30 59.72 59.72 70,746 -0.12(-0.20%)
Jun 27, 2008 59.62 60.02 58.92 59.84 136,816 +0.05(+0.09%)
Jun 26, 2008 60.42 60.75 59.75 59.78 102,765 -1.60(-2.60%)
Jun 25, 2008 61.03 61.94 61.03 61.38 85,504 +0.40(+0.66%)
Jun 24, 2008 61.26 61.59 60.72 60.98 82,913 -0.57(-0.93%)
Jun 23, 2008 61.78 61.78 61.28 61.55 93,998 +0.12(+0.19%)
Jun 20, 2008 62.37 62.37 61.25 61.44 72,356 -1.21(-1.93%)
Jun 19, 2008 62.15 62.96 61.99 62.65 96,381 +0.33(+0.53%)
Jun 18, 2008 62.39 62.58 62.10 62.32 180,511 -0.36(-0.58%)
Jun 17, 2008 63.12 63.20 62.68 62.68 80,869 -0.14(-0.22%)
Jun 16, 2008 62.24 63.06 62.24 62.82 30,807 +0.21(+0.33%)
Jun 13, 2008 61.72 62.71 61.72 62.61 42,733 +1.10(+1.79%)
Jun 12, 2008 61.81 62.01 61.02 61.51 38,372 +0.27(+0.44%)
Jun 11, 2008 62.38 62.38 61.24 61.24 62,581 -1.14(-1.83%)
Jun 10, 2008 62.41 62.77 61.95 62.38 129,153 -0.22(-0.35%)
Jun 09, 2008 62.71 62.72 61.88 62.60 51,067 +0.08(+0.13%)
Jun 06, 2008 63.93 63.93 62.52 62.52 52,511 -1.80(-2.80%)
Jun 05, 2008 63.17 64.33 63.13 64.32 50,287 +1.37(+2.18%)
Jun 04, 2008 62.61 63.46 62.61 62.94 84,307 +0.15(+0.25%)
Jun 03, 2008 63.21 63.55 62.34 62.79 172,632 -0.21(-0.33%)
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.