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 30, 2008 63.53 63.86 63.43 63.57 82,063 +0.17(+0.27%)
May 29, 2008 63.08 63.70 63.08 63.40 31,199 +0.36(+0.58%)
May 28, 2008 62.93 63.06 62.44 63.04 40,650 +0.32(+0.51%)
May 27, 2008 62.00 62.78 61.95 62.72 61,144 +0.60(+0.97%)
May 26, 2008 62.33 62.54 61.86 62.12 0 +0.00(+0.00%)
May 23, 2008 62.33 62.54 61.86 62.12 99,751 -0.58(-0.92%)
May 22, 2008 62.69 62.95 62.52 62.69 133,424 +0.13(+0.21%)
May 21, 2008 63.82 63.89 62.46 62.56 139,980 -1.06(-1.67%)
May 20, 2008 63.87 63.87 63.42 63.63 55,504 -0.54(-0.84%)
May 19, 2008 64.37 64.91 63.86 64.16 37,810 -0.04(-0.06%)
May 16, 2008 64.27 64.27 63.73 64.20 26,883 +0.23(+0.36%)
May 15, 2008 63.13 63.99 63.10 63.97 34,343 +0.96(+1.53%)
May 14, 2008 63.26 63.83 62.98 63.01 35,271 -0.01(-0.01%)
May 13, 2008 63.03 63.15 62.54 63.02 59,237 +0.15(+0.24%)
May 12, 2008 62.13 62.89 61.95 62.87 55,499 +0.68(+1.09%)
May 09, 2008 61.88 62.41 61.88 62.19 9,672 -0.36(-0.58%)
May 08, 2008 62.34 62.80 62.22 62.55 23,812 +0.53(+0.86%)
May 07, 2008 63.07 63.21 61.95 62.02 31,508 -0.98(-1.55%)
May 06, 2008 62.31 63.20 62.06 63.00 41,984 +0.50(+0.80%)
May 05, 2008 62.43 62.74 62.28 62.50 34,420 +0.04(+0.06%)
May 02, 2008 62.92 63.10 62.11 62.46 148,447 +0.10(+0.16%)
May 01, 2008 61.15 62.36 61.10 62.36 55,975 +1.25(+2.05%)
Apr 30, 2008 61.58 61.92 61.04 61.11 76,033 -0.31(-0.50%)
Apr 29, 2008 61.47 61.59 61.18 61.42 41,959 -0.23(-0.37%)
Apr 28, 2008 61.78 61.96 61.60 61.65 30,926 -0.19(-0.31%)
Apr 25, 2008 61.73 61.84 61.06 61.84 58,063 +0.32(+0.51%)
Apr 24, 2008 61.50 62.02 60.75 61.52 32,962 +0.09(+0.15%)
Apr 23, 2008 61.19 61.75 61.05 61.43 60,021 +0.37(+0.61%)
Apr 22, 2008 61.36 61.36 60.67 61.05 25,192 -0.59(-0.96%)
Apr 21, 2008 60.95 61.74 60.95 61.65 21,840 +0.43(+0.70%)
Apr 18, 2008 60.78 61.55 60.73 61.22 96,069 +1.60(+2.68%)
Apr 17, 2008 59.69 59.75 59.22 59.62 34,594 -0.06(-0.10%)
Apr 16, 2008 58.91 59.74 58.91 59.68 20,765 +1.54(+2.65%)
Apr 15, 2008 58.55 58.55 57.79 58.14 39,584 +0.01(+0.02%)
Apr 14, 2008 58.34 58.42 58.11 58.13 17,048 -0.30(-0.51%)
Apr 11, 2008 59.15 59.23 58.24 58.43 27,795 -1.20(-2.01%)
Apr 10, 2008 59.25 59.94 59.25 59.63 25,759 +0.48(+0.81%)
Apr 09, 2008 59.66 59.66 58.86 59.15 17,613 -0.35(-0.58%)
Apr 08, 2008 59.32 59.70 59.27 59.49 48,435 -0.19(-0.32%)
Apr 07, 2008 60.30 60.46 59.63 59.68 52,729 -0.07(-0.12%)
Apr 04, 2008 59.63 60.18 59.36 59.76 55,701 +0.42(+0.70%)
Apr 03, 2008 59.00 59.75 59.00 59.34 44,803 +0.05(+0.08%)
Apr 02, 2008 59.56 59.71 59.00 59.29 56,806 -0.03(-0.06%)
Apr 01, 2008 57.65 59.33 57.65 59.33 120,875 +1.93(+3.36%)
Mar 31, 2008 56.93 57.48 56.93 57.39 24,658 +0.42(+0.73%)
Mar 28, 2008 57.80 57.98 56.98 56.98 43,262 -0.53(-0.92%)
Mar 27, 2008 58.51 58.51 57.46 57.50 52,286 -0.84(-1.45%)
Mar 26, 2008 58.55 58.62 58.14 58.35 43,372 -0.38(-0.65%)
Mar 25, 2008 58.40 58.97 58.17 58.73 57,792 +0.53(+0.91%)
Mar 24, 2008 57.26 58.70 57.26 58.20 35,684 +1.17(+2.05%)
Mar 21, 2008 56.08 57.03 55.77 57.03 66,819 +0.00(+0.00%)
Mar 20, 2008 56.08 57.03 55.77 57.03 66,819 +0.79(+1.41%)
Mar 19, 2008 58.15 58.15 56.24 56.24 65,887 -1.47(-2.55%)
Mar 18, 2008 56.66 57.71 56.40 57.71 179,987 +2.22(+3.99%)
Mar 17, 2008 54.67 55.89 53.93 55.50 109,851 -0.84(-1.50%)
Mar 14, 2008 57.87 57.87 55.65 56.34 293,367 -0.95(-1.66%)
Mar 13, 2008 56.13 57.64 55.80 57.29 90,376 +0.45(+0.80%)
Mar 12, 2008 57.55 58.43 56.81 56.84 33,354 -0.32(-0.56%)
Mar 11, 2008 55.33 57.22 55.33 57.16 106,448 +1.74(+3.15%)
Mar 10, 2008 56.22 56.33 55.37 55.41 166,443 -0.88(-1.57%)
Mar 07, 2008 56.30 57.04 55.75 56.29 180,610 -0.53(-0.93%)
Mar 06, 2008 57.76 57.86 56.80 56.82 81,977 -1.05(-1.82%)
Mar 05, 2008 57.52 58.25 57.36 57.88 103,036 +0.52(+0.90%)
Mar 04, 2008 56.91 57.55 56.51 57.36 54,050 -0.21(-0.36%)
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.