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, 2008 57.05 59.14 57.05 58.74 90,817 +0.83(+1.44%)
Jan 30, 2008 57.72 59.50 57.72 57.91 88,913 -0.22(-0.38%)
Jan 29, 2008 58.22 58.29 57.76 58.13 120,323 +0.32(+0.56%)
Jan 28, 2008 57.53 57.99 57.12 57.81 69,901 +0.24(+0.42%)
Jan 25, 2008 59.52 59.52 57.40 57.57 58,673 -0.87(-1.49%)
Jan 24, 2008 57.68 58.44 57.48 58.44 114,925 +1.23(+2.14%)
Jan 23, 2008 54.78 57.32 54.51 57.21 99,623 +0.38(+0.68%)
Jan 22, 2008 54.76 57.52 54.68 56.83 133,198 -1.24(-2.13%)
Jan 21, 2008 58.68 58.94 57.56 58.07 0 +0.00(+0.00%)
Jan 18, 2008 58.68 58.94 57.56 58.07 101,979 -0.20(-0.34%)
Jan 17, 2008 59.98 59.98 58.12 58.27 145,325 -1.44(-2.41%)
Jan 16, 2008 59.87 60.56 54.19 59.70 145,637 -0.91(-1.51%)
Jan 15, 2008 61.47 61.75 60.52 60.62 56,471 -1.64(-2.64%)
Jan 14, 2008 61.99 62.42 61.68 62.26 51,691 +0.85(+1.39%)
Jan 11, 2008 61.76 62.01 61.05 61.41 54,820 -0.86(-1.39%)
Jan 10, 2008 61.61 62.66 61.45 62.27 37,702 +0.36(+0.59%)
Jan 09, 2008 61.11 61.99 60.39 61.91 134,409 +1.14(+1.87%)
Jan 08, 2008 62.29 62.73 60.77 60.77 115,145 -1.10(-1.78%)
Jan 07, 2008 62.44 62.56 61.34 61.87 263,414 -0.24(-0.38%)
Jan 04, 2008 63.43 63.53 62.04 62.11 41,330 -2.07(-3.23%)
Jan 03, 2008 64.16 64.52 63.93 64.18 55,033 +0.04(+0.06%)
Jan 02, 2008 64.96 65.12 63.84 64.14 94,229 -0.79(-1.22%)
Jan 01, 2008 65.24 65.39 64.93 64.93 26,480 +0.00(+0.00%)
Dec 31, 2007 65.24 65.39 64.93 64.93 26,480 -0.49(-0.75%)
Dec 28, 2007 65.84 65.86 65.16 65.42 37,647 -0.08(-0.12%)
Dec 27, 2007 66.10 66.36 65.45 65.51 65,498 -0.88(-1.33%)
Dec 26, 2007 65.99 66.48 65.91 66.39 68,470 +0.25(+0.37%)
Dec 24, 2007 65.76 66.21 65.76 66.14 43,372 +0.56(+0.86%)
Dec 21, 2007 65.44 65.69 65.27 65.58 91,037 +1.05(+1.63%)
Dec 20, 2007 64.62 64.62 63.96 64.52 38,308 +0.65(+1.02%)
Dec 19, 2007 63.73 64.28 63.53 63.87 55,371 +0.00(+0.00%)
Dec 18, 2007 64.08 64.17 63.03 63.87 68,140 +0.23(+0.36%)
Dec 17, 2007 64.41 64.58 63.62 63.64 49,536 -1.30(-2.00%)
Dec 14, 2007 65.32 65.67 64.87 64.94 55,811 -0.66(-1.01%)
Dec 13, 2007 65.30 65.61 64.94 65.61 65,718 -0.02(-0.03%)
Dec 12, 2007 66.31 66.31 64.92 65.62 84,762 +0.51(+0.78%)
Dec 11, 2007 66.82 67.10 65.04 65.12 140,023 -1.60(-2.40%)
Dec 10, 2007 66.53 66.86 66.29 66.71 75,515 +0.44(+0.66%)
Dec 07, 2007 66.53 66.53 66.15 66.28 36,216 -0.12(-0.18%)
Dec 06, 2007 65.53 66.40 65.47 66.40 116,356 +0.90(+1.37%)
Dec 05, 2007 65.22 65.66 65.12 65.50 388,037 +0.93(+1.44%)
Dec 04, 2007 64.60 64.96 64.54 64.57 104,687 -0.52(-0.80%)
Dec 03, 2007 65.29 65.55 65.04 65.09 40,730 -0.33(-0.50%)
Nov 30, 2007 66.41 66.41 65.15 65.42 140,651 -0.01(-0.01%)
Nov 29, 2007 65.41 65.58 65.04 65.42 84,212 +0.05(+0.07%)
Nov 28, 2007 64.18 65.42 64.13 65.38 37,868 +1.85(+2.92%)
Nov 27, 2007 63.00 63.62 62.74 63.53 94,339 +0.83(+1.32%)
Nov 26, 2007 63.82 64.44 62.67 62.70 47,005 -1.32(-2.06%)
Nov 23, 2007 63.59 64.15 63.30 64.02 189,780 +0.97(+1.54%)
Nov 21, 2007 63.22 63.81 62.77 63.04 47,665 -0.87(-1.36%)
Nov 20, 2007 64.13 64.68 63.08 63.92 55,481 +0.29(+0.46%)
Nov 19, 2007 64.27 64.27 63.40 63.63 63,406 -0.90(-1.39%)
Nov 16, 2007 64.25 64.64 63.76 64.52 40,399 +0.55(+0.87%)
Nov 15, 2007 64.32 64.79 63.59 63.97 95,991 -0.58(-0.90%)
Nov 14, 2007 65.03 65.70 64.37 64.55 45,464 -0.55(-0.84%)
Nov 13, 2007 63.68 65.13 63.68 65.10 42,491 +2.13(+3.39%)
Nov 12, 2007 63.32 64.43 62.96 62.96 143,654 -1.30(-2.02%)
Nov 09, 2007 64.50 65.16 64.20 64.26 73,754 -1.56(-2.37%)
Nov 08, 2007 66.42 66.57 64.63 65.82 99,844 -0.81(-1.21%)
Nov 07, 2007 67.62 67.88 66.63 66.63 90,817 -1.53(-2.24%)
Nov 06, 2007 67.75 68.16 67.16 68.16 130,226 +0.68(+1.01%)
Nov 05, 2007 67.05 67.74 66.97 67.48 71,332 -0.34(-0.50%)
Nov 02, 2007 67.85 67.89 67.03 67.81 91,918 +0.34(+0.50%)
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.