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, 2011 59.70 60.29 59.22 59.60 26,714 +0.21(+0.36%)
Aug 30, 2011 58.89 59.71 58.56 59.38 16,724 +0.31(+0.53%)
Aug 29, 2011 58.20 59.10 58.20 59.07 10,477 +1.54(+2.67%)
Aug 26, 2011 55.99 57.67 55.52 57.54 32,338 +1.20(+2.14%)
Aug 25, 2011 57.44 57.44 56.18 56.33 39,003 -0.95(-1.65%)
Aug 24, 2011 56.52 57.29 56.29 57.28 21,596 +0.79(+1.40%)
Aug 23, 2011 54.70 56.50 54.67 56.49 118,161 +2.11(+3.87%)
Aug 22, 2011 55.16 55.20 54.38 54.38 8,207 -0.22(-0.41%)
Aug 19, 2011 54.58 55.87 54.45 54.61 21,357 -0.76(-1.37%)
Aug 18, 2011 56.71 56.71 55.00 55.37 12,713 -2.96(-5.08%)
Aug 17, 2011 58.94 59.09 57.89 58.33 7,533 -0.16(-0.27%)
Aug 16, 2011 58.60 59.05 57.96 58.48 22,545 -0.61(-1.03%)
Aug 15, 2011 58.78 59.14 58.33 59.09 18,646 +0.86(+1.48%)
Aug 12, 2011 58.19 58.55 57.95 58.23 23,781 +0.46(+0.80%)
Aug 11, 2011 56.05 58.33 55.97 57.77 9,084 +2.47(+4.47%)
Aug 10, 2011 56.12 56.59 55.29 55.29 14,314 -2.22(-3.85%)
Aug 09, 2011 56.82 57.51 54.02 57.51 56,347 +2.57(+4.67%)
Aug 08, 2011 56.82 57.61 54.94 54.94 66,706 -3.65(-6.23%)
Aug 05, 2011 59.54 59.59 56.88 58.60 167,835 -0.30(-0.51%)
Aug 04, 2011 60.96 60.96 58.73 58.90 48,944 -2.93(-4.74%)
Aug 03, 2011 61.25 61.89 60.35 61.83 23,794 +0.61(+0.99%)
Aug 02, 2011 62.44 62.76 61.22 61.22 20,814 -1.60(-2.55%)
Aug 01, 2011 63.95 63.96 62.26 62.82 29,205 -0.31(-0.50%)
Jul 29, 2011 62.90 63.77 62.66 63.14 16,889 -0.39(-0.61%)
Jul 28, 2011 63.48 64.22 63.38 63.52 11,793 -0.00(-0.01%)
Jul 27, 2011 64.60 64.61 63.30 63.53 21,740 -1.55(-2.38%)
Jul 26, 2011 65.25 65.41 65.01 65.08 24,236 -0.30(-0.46%)
Jul 25, 2011 64.78 65.65 64.75 65.38 27,562 -0.06(-0.08%)
Jul 22, 2011 65.53 65.55 65.39 65.43 37,196 +0.40(+0.61%)
Jul 21, 2011 64.51 65.21 64.50 65.04 16,875 +0.73(+1.13%)
Jul 20, 2011 64.82 64.82 64.23 64.31 8,162 -0.16(-0.24%)
Jul 19, 2011 63.82 64.55 63.82 64.47 7,987 +1.24(+1.96%)
Jul 18, 2011 63.40 63.49 62.81 63.23 25,178 -0.24(-0.37%)
Jul 15, 2011 63.22 63.54 62.92 63.47 5,279 +0.74(+1.19%)
Jul 14, 2011 63.48 63.68 62.56 62.72 6,759 -0.91(-1.43%)
Jul 13, 2011 63.42 63.99 63.42 63.63 4,115 +0.32(+0.51%)
Jul 12, 2011 63.29 63.63 63.10 63.31 3,476 +0.03(+0.05%)
Jul 11, 2011 64.00 64.00 63.27 63.28 8,121 -1.37(-2.13%)
Jul 08, 2011 64.30 64.65 64.08 64.65 11,640 -0.26(-0.40%)
Jul 07, 2011 64.76 65.07 64.65 64.91 22,995 +0.81(+1.26%)
Jul 06, 2011 63.92 64.20 63.72 64.10 13,532 +0.20(+0.32%)
Jul 05, 2011 63.78 63.95 63.65 63.90 24,855 +0.26(+0.42%)
Jul 01, 2011 62.63 63.64 62.47 63.63 5,692 +0.98(+1.56%)
Jun 30, 2011 62.30 62.71 62.30 62.66 6,133 +0.74(+1.20%)
Jun 29, 2011 61.63 61.91 61.37 61.91 14,977 +0.71(+1.16%)
Jun 28, 2011 60.79 61.26 60.71 61.20 8,541 +0.88(+1.45%)
Jun 27, 2011 59.43 60.42 59.43 60.33 7,499 +0.90(+1.51%)
Jun 24, 2011 60.35 60.35 59.43 59.43 5,441 -0.91(-1.51%)
Jun 23, 2011 59.54 60.34 59.27 60.34 25,656 +0.07(+0.11%)
Jun 22, 2011 60.44 60.82 60.28 60.28 15,735 -0.40(-0.67%)
Jun 21, 2011 60.25 60.70 60.25 60.68 17,445 +1.17(+1.97%)
Jun 20, 2011 59.52 59.64 59.43 59.50 2,241 +0.37(+0.62%)
Jun 17, 2011 59.83 59.83 59.14 59.14 10,158 -0.09(-0.16%)
Jun 16, 2011 59.40 59.57 58.72 59.23 8,712 -0.11(-0.18%)
Jun 15, 2011 59.97 60.16 59.17 59.34 12,186 -1.09(-1.81%)
Jun 14, 2011 60.14 60.60 60.14 60.43 32,778 +0.80(+1.34%)
Jun 13, 2011 59.80 59.92 59.36 59.63 12,092 -0.05(-0.08%)
Jun 10, 2011 60.37 60.47 59.68 59.68 14,392 -1.03(-1.70%)
Jun 09, 2011 60.63 60.88 60.63 60.71 8,779 +0.44(+0.73%)
Jun 08, 2011 60.31 60.44 60.17 60.27 9,537 -0.42(-0.70%)
Jun 07, 2011 60.98 61.03 60.70 60.70 27,799 +0.01(+0.02%)
Jun 06, 2011 61.13 61.31 60.63 60.69 9,752 -0.61(-1.00%)
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.