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 (%)
Jan 31, 2006 57.18 57.23 56.44 56.69 30,932 -0.47(-0.83%)
Jan 30, 2006 57.14 57.28 57.00 57.16 17,943 +0.15(+0.27%)
Jan 27, 2006 56.77 57.09 56.67 57.00 13,980 +0.66(+1.18%)
Jan 26, 2006 56.32 56.57 56.05 56.34 40,179 +0.17(+0.31%)
Jan 25, 2006 56.78 56.78 55.88 56.17 28,841 -0.42(-0.74%)
Jan 24, 2006 56.61 56.83 56.52 56.59 15,741 +0.17(+0.31%)
Jan 23, 2006 56.53 56.57 56.22 56.41 56,692 -0.11(-0.19%)
Jan 20, 2006 57.73 57.73 56.35 56.52 116,576 -1.05(-1.83%)
Jan 19, 2006 57.55 57.81 57.33 57.58 36,547 +0.31(+0.54%)
Jan 18, 2006 57.09 57.38 57.00 57.27 12,549 -0.55(-0.96%)
Jan 17, 2006 57.87 57.88 57.65 57.82 27,960 -0.14(-0.24%)
Jan 13, 2006 58.14 58.14 57.81 57.96 22,566 -0.03(-0.05%)
Jan 12, 2006 58.46 58.46 57.97 57.98 16,071 -0.37(-0.64%)
Jan 11, 2006 58.27 58.47 58.15 58.36 25,428 +0.25(+0.44%)
Jan 10, 2006 57.89 58.10 57.77 58.10 11,338 +0.09(+0.16%)
Jan 09, 2006 57.78 58.17 57.78 58.01 52,949 +0.20(+0.35%)
Jan 06, 2006 57.73 57.90 57.37 57.81 64,177 +0.79(+1.39%)
Jan 05, 2006 57.23 57.29 57.00 57.02 31,153 -0.06(-0.11%)
Jan 04, 2006 56.78 57.17 56.71 57.08 14,750 +0.38(+0.67%)
Jan 03, 2006 55.99 56.81 55.47 56.70 33,024 +1.14(+2.06%)
Dec 30, 2005 55.77 55.77 55.42 55.56 72,653 -0.25(-0.46%)
Dec 29, 2005 56.14 56.32 55.80 55.81 34,235 -0.35(-0.63%)
Dec 28, 2005 56.19 56.25 56.01 56.17 40,179 +0.15(+0.28%)
Dec 27, 2005 56.69 56.71 55.96 56.01 9,577 -0.57(-1.01%)
Dec 23, 2005 56.64 56.64 56.46 56.59 7,705 -0.07(-0.13%)
Dec 22, 2005 56.59 56.66 56.38 56.66 18,823 +0.32(+0.56%)
Dec 21, 2005 56.50 56.62 56.29 56.34 45,573 +0.05(+0.10%)
Dec 20, 2005 56.37 56.52 56.15 56.29 25,098 +0.10(+0.18%)
Dec 19, 2005 57.00 57.00 56.19 56.19 50,747 -0.74(-1.31%)
Dec 16, 2005 57.18 57.23 56.89 56.93 65,938 -0.15(-0.27%)
Dec 15, 2005 57.28 57.28 56.86 57.08 25,318 -0.05(-0.10%)
Dec 14, 2005 57.11 57.32 56.90 57.14 13,870 +0.03(+0.05%)
Dec 13, 2005 56.87 57.22 56.85 57.11 22,676 +0.12(+0.21%)
Dec 12, 2005 57.09 57.10 56.80 56.99 13,099 +0.20(+0.35%)
Dec 09, 2005 56.71 56.90 56.59 56.79 10,127 +0.13(+0.22%)
Dec 08, 2005 56.75 57.00 56.45 56.67 25,098 -0.12(-0.21%)
Dec 07, 2005 57.09 57.09 56.63 56.79 11,228 -0.13(-0.22%)
Dec 06, 2005 57.32 57.38 56.91 56.91 17,392 +0.09(+0.16%)
Dec 05, 2005 57.28 57.28 56.74 56.82 52,178 -0.37(-0.65%)
Dec 02, 2005 57.00 57.21 56.96 57.19 25,759 +0.20(+0.35%)
Dec 01, 2005 56.69 57.03 56.44 56.99 17,062 +0.79(+1.41%)
Nov 30, 2005 56.46 56.50 56.20 56.20 26,529 -0.16(-0.29%)
Nov 29, 2005 56.93 56.93 56.34 56.37 16,292 -0.24(-0.42%)
Nov 28, 2005 57.14 57.14 56.59 56.60 12,989 -0.45(-0.78%)
Nov 25, 2005 57.09 57.09 56.89 57.05 3,522 +0.01(+0.02%)
Nov 23, 2005 56.80 57.24 56.80 57.04 25,538 +0.24(+0.42%)
Nov 22, 2005 56.48 56.88 56.47 56.80 12,219 +0.25(+0.45%)
Nov 21, 2005 56.37 56.58 56.07 56.55 10,017 +0.23(+0.40%)
Nov 18, 2005 56.41 56.43 56.01 56.32 29,501 +0.18(+0.32%)
Nov 17, 2005 55.73 56.15 55.72 56.14 12,659 +0.46(+0.83%)
Nov 16, 2005 55.60 55.68 55.38 55.68 12,329 +0.29(+0.52%)
Nov 15, 2005 55.60 55.80 55.39 55.39 11,228 -0.21(-0.38%)
Nov 14, 2005 55.60 55.66 55.49 55.60 38,858 +0.10(+0.18%)
Nov 11, 2005 55.60 55.60 55.43 55.50 23,447 +0.07(+0.13%)
Nov 10, 2005 54.82 55.44 54.69 55.42 7,925 +0.60(+1.09%)
Nov 09, 2005 54.78 55.03 54.66 54.82 17,943 +0.00(+0.00%)
Nov 08, 2005 54.96 55.00 54.77 54.82 35,336 -0.09(-0.17%)
Nov 07, 2005 55.00 55.04 54.76 54.91 28,511 +0.05(+0.10%)
Nov 04, 2005 54.82 54.88 54.53 54.86 69,571 +0.22(+0.40%)
Nov 03, 2005 54.73 54.87 54.44 54.64 29,611 +0.43(+0.79%)
Nov 02, 2005 53.60 54.22 53.60 54.21 18,493 +0.56(+1.05%)
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.