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, 2017 137.06 137.07 136.49 136.93 11,648 -0.10(-0.07%)
May 30, 2017 136.91 137.08 136.79 137.03 21,390 +0.04(+0.03%)
May 26, 2017 136.86 136.99 136.73 136.99 18,679 -0.01(-0.01%)
May 25, 2017 136.05 137.10 136.05 137.00 7,990 +1.31(+0.96%)
May 24, 2017 135.10 135.84 135.07 135.69 10,221 +0.73(+0.54%)
May 23, 2017 135.34 135.34 134.81 134.96 37,283 -0.09(-0.06%)
May 22, 2017 134.43 135.04 134.43 135.04 23,952 +0.97(+0.72%)
May 19, 2017 133.83 134.43 133.83 134.08 6,806 +0.76(+0.57%)
May 18, 2017 132.40 133.76 132.40 133.32 11,532 +0.87(+0.66%)
May 17, 2017 134.03 134.03 132.43 132.45 10,985 -2.40(-1.78%)
May 16, 2017 135.11 135.11 134.61 134.84 22,486 +0.05(+0.03%)
May 15, 2017 134.35 134.88 134.35 134.80 9,089 +0.56(+0.42%)
May 12, 2017 134.18 134.28 134.00 134.24 6,477 +0.06(+0.04%)
May 11, 2017 134.08 134.21 133.44 134.18 6,075 -0.06(-0.04%)
May 10, 2017 134.08 134.24 133.84 134.24 6,838 +0.34(+0.26%)
May 09, 2017 134.13 134.32 133.84 133.89 9,483 +0.10(+0.07%)
May 08, 2017 133.94 133.94 133.56 133.80 23,552 -0.08(-0.06%)
May 05, 2017 133.94 133.94 133.34 133.88 29,250 +0.19(+0.14%)
May 04, 2017 133.42 133.69 133.39 133.69 28,914 +0.22(+0.17%)
May 03, 2017 133.62 133.70 133.12 133.47 9,533 -0.40(-0.30%)
May 02, 2017 133.79 133.88 133.45 133.87 11,102 +0.31(+0.23%)
May 01, 2017 133.21 133.85 133.15 133.55 13,544 +0.56(+0.42%)
Apr 28, 2017 133.35 133.35 132.78 133.00 12,500 +0.51(+0.38%)
Apr 27, 2017 132.23 132.60 132.23 132.49 4,489 +0.59(+0.44%)
Apr 26, 2017 131.99 132.11 131.81 131.90 6,591 +0.14(+0.10%)
Apr 25, 2017 131.19 131.90 131.13 131.77 14,305 +1.05(+0.81%)
Apr 24, 2017 130.70 130.74 130.42 130.71 10,674 +1.20(+0.93%)
Apr 21, 2017 129.72 129.72 129.21 129.51 6,183 -0.11(-0.08%)
Apr 20, 2017 128.89 129.88 128.84 129.62 5,785 +1.09(+0.85%)
Apr 19, 2017 128.81 129.17 128.41 128.53 17,342 +0.10(+0.08%)
Apr 18, 2017 128.24 128.64 128.11 128.43 11,347 -0.04(-0.03%)
Apr 17, 2017 127.34 128.47 127.34 128.47 16,671 +1.09(+0.86%)
Apr 13, 2017 127.63 128.03 127.26 127.38 16,402 -0.44(-0.34%)
Apr 12, 2017 128.10 128.10 127.71 127.82 11,395 -0.25(-0.19%)
Apr 11, 2017 128.31 128.31 127.65 128.06 13,352 -0.32(-0.25%)
Apr 10, 2017 128.34 128.89 128.22 128.38 10,896 +0.15(+0.11%)
Apr 07, 2017 128.21 128.53 127.88 128.24 7,328 -0.09(-0.07%)
Apr 06, 2017 128.23 128.56 128.01 128.32 14,606 +0.27(+0.21%)
Apr 05, 2017 128.73 129.44 127.96 128.05 13,171 -0.19(-0.15%)
Apr 04, 2017 128.03 128.35 128.03 128.25 11,832 -0.24(-0.19%)
Apr 03, 2017 128.53 128.60 127.70 128.49 6,192 +0.03(+0.02%)
Mar 31, 2017 128.39 128.68 128.37 128.46 7,458 -0.07(-0.05%)
Mar 30, 2017 128.38 128.67 128.27 128.53 9,206 +0.17(+0.13%)
Mar 29, 2017 127.93 128.44 127.89 128.36 13,695 +0.39(+0.30%)
Mar 28, 2017 127.38 128.22 126.95 127.97 9,748 +0.68(+0.54%)
Mar 27, 2017 126.40 127.49 126.29 127.29 12,982 +0.01(+0.01%)
Mar 24, 2017 127.41 127.75 126.87 127.28 18,728 +0.19(+0.15%)
Mar 23, 2017 127.15 127.70 126.93 127.08 11,528 -0.30(-0.24%)
Mar 22, 2017 126.89 127.48 126.66 127.39 8,582 +0.36(+0.28%)
Mar 21, 2017 128.76 128.79 127.03 127.03 11,056 -1.49(-1.16%)
Mar 20, 2017 128.67 128.80 128.21 128.51 7,118 -0.09(-0.07%)
Mar 17, 2017 128.81 128.86 128.60 128.60 6,035 -0.02(-0.01%)
Mar 16, 2017 128.91 128.91 128.34 128.62 15,470 -0.16(-0.12%)
Mar 15, 2017 128.03 129.00 127.88 128.78 10,120 +0.87(+0.68%)
Mar 14, 2017 127.93 127.97 127.59 127.91 6,610 -0.29(-0.22%)
Mar 13, 2017 127.84 128.24 127.83 128.20 7,944 +0.28(+0.22%)
Mar 10, 2017 128.14 128.14 127.45 127.92 11,772 +0.44(+0.34%)
Mar 09, 2017 127.33 127.56 127.08 127.48 18,597 +0.26(+0.21%)
Mar 08, 2017 127.37 127.67 127.22 127.22 12,308 +0.04(+0.03%)
Mar 07, 2017 127.32 127.79 127.18 127.18 11,129 -0.35(-0.28%)
Mar 06, 2017 127.44 127.69 127.18 127.53 12,088 -0.35(-0.27%)
Mar 03, 2017 127.75 127.88 127.40 127.88 28,634 +0.01(+0.01%)
Mar 02, 2017 128.41 128.41 127.79 127.87 17,512 -0.49(-0.38%)
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.