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, 2011 60.73 61.18 60.56 61.09 16,105 +0.35(+0.57%)
Jan 28, 2011 61.95 61.95 60.63 60.75 12,828 -1.32(-2.13%)
Jan 27, 2011 61.96 62.19 61.71 62.07 25,514 +0.21(+0.33%)
Jan 26, 2011 61.57 61.98 61.44 61.86 16,151 +0.51(+0.82%)
Jan 25, 2011 61.04 61.36 60.90 61.36 46,811 +0.17(+0.28%)
Jan 24, 2011 60.82 61.26 60.82 61.19 130,559 +0.48(+0.79%)
Jan 21, 2011 61.38 61.38 60.71 60.71 4,249 -0.28(-0.47%)
Jan 20, 2011 61.11 61.13 60.60 60.99 16,283 -0.27(-0.45%)
Jan 19, 2011 62.16 62.16 61.27 61.27 7,653 -0.76(-1.23%)
Jan 18, 2011 61.65 62.08 61.65 62.03 23,181 +0.22(+0.36%)
Jan 14, 2011 61.48 61.81 61.30 61.81 22,473 +0.44(+0.72%)
Jan 13, 2011 61.50 61.54 61.27 61.37 12,546 -0.05(-0.07%)
Jan 12, 2011 61.31 61.45 61.24 61.41 27,408 +0.40(+0.65%)
Jan 11, 2011 61.03 61.12 60.86 61.02 16,991 +0.15(+0.25%)
Jan 10, 2011 60.53 60.86 60.49 60.86 8,458 +0.03(+0.04%)
Jan 07, 2011 60.79 60.95 60.30 60.84 12,798 +0.00(+0.00%)
Jan 06, 2011 60.82 60.84 60.58 60.84 17,999 +0.16(+0.27%)
Jan 05, 2011 60.16 60.75 60.16 60.67 13,300 +0.29(+0.49%)
Jan 04, 2011 60.72 60.72 60.08 60.38 12,482 -0.20(-0.33%)
Jan 03, 2011 60.51 60.92 60.51 60.58 8,077 +0.57(+0.95%)
Dec 31, 2010 60.09 60.09 59.81 60.01 10,325 -0.10(-0.17%)
Dec 30, 2010 60.26 60.29 60.03 60.11 34,508 -0.16(-0.26%)
Dec 29, 2010 60.12 60.35 60.12 60.27 12,881 +0.22(+0.36%)
Dec 28, 2010 60.14 60.15 59.97 60.05 10,760 -0.04(-0.07%)
Dec 27, 2010 59.86 60.14 59.74 60.09 7,008 +0.05(+0.08%)
Dec 23, 2010 60.17 60.18 59.94 60.05 12,260 -0.19(-0.32%)
Dec 22, 2010 60.18 60.25 60.10 60.24 32,547 +0.03(+0.05%)
Dec 21, 2010 60.08 60.25 60.02 60.21 45,267 +0.28(+0.47%)
Dec 20, 2010 59.78 60.04 59.54 59.93 32,579 +0.23(+0.39%)
Dec 17, 2010 59.62 59.82 59.62 59.70 8,222 +0.17(+0.29%)
Dec 16, 2010 59.29 59.67 59.13 59.53 21,165 +0.28(+0.48%)
Dec 15, 2010 59.52 59.77 59.18 59.24 18,745 -0.23(-0.39%)
Dec 14, 2010 59.47 59.74 59.47 59.47 8,528 +0.07(+0.13%)
Dec 13, 2010 59.51 59.78 59.40 59.40 63,227 +0.05(+0.09%)
Dec 10, 2010 59.16 59.39 58.99 59.34 28,560 +0.35(+0.59%)
Dec 09, 2010 59.27 59.27 58.86 59.00 5,795 +0.25(+0.42%)
Dec 08, 2010 58.70 58.84 58.49 58.75 17,480 +0.00(+0.00%)
Dec 07, 2010 59.25 59.34 58.75 58.75 24,791 +0.06(+0.11%)
Dec 06, 2010 58.66 58.75 58.55 58.69 12,688 +0.01(+0.01%)
Dec 03, 2010 58.26 58.68 58.26 58.68 16,773 +0.20(+0.33%)
Dec 02, 2010 57.96 58.55 57.96 58.49 20,314 +0.58(+0.99%)
Dec 01, 2010 57.63 58.02 57.62 57.91 19,482 +1.27(+2.24%)
Nov 30, 2010 56.55 56.88 56.33 56.64 42,863 -0.53(-0.93%)
Nov 29, 2010 56.99 57.21 56.49 57.17 16,006 -0.16(-0.27%)
Nov 26, 2010 57.07 57.39 57.07 57.33 7,778 -0.24(-0.42%)
Nov 24, 2010 57.05 57.57 57.57 57.57 20,188 +0.98(+1.73%)
Nov 23, 2010 56.92 56.95 56.45 56.59 48,886 -0.92(-1.60%)
Nov 22, 2010 57.12 57.51 56.91 57.51 17,366 +0.28(+0.49%)
Nov 19, 2010 57.15 57.36 56.96 57.23 7,747 +0.01(+0.02%)
Nov 18, 2010 56.84 57.42 56.84 57.22 21,254 +0.97(+1.72%)
Nov 17, 2010 56.09 56.50 56.09 56.25 11,539 +0.16(+0.28%)
Nov 16, 2010 56.69 56.77 55.93 56.09 60,771 -1.01(-1.76%)
Nov 15, 2010 57.50 57.54 57.10 57.10 15,892 -0.18(-0.32%)
Nov 12, 2010 57.98 58.09 57.09 57.28 19,966 -0.95(-1.63%)
Nov 11, 2010 57.95 58.39 57.72 58.23 17,951 -0.61(-1.04%)
Nov 10, 2010 58.60 58.87 58.23 58.84 19,021 +0.25(+0.42%)
Nov 09, 2010 59.16 59.24 58.41 58.60 58,812 -0.28(-0.48%)
Nov 08, 2010 58.81 59.00 58.67 58.88 17,993 -0.09(-0.15%)
Nov 05, 2010 58.92 59.04 58.77 58.97 32,869 +0.00(+0.00%)
Nov 04, 2010 58.78 58.97 58.68 58.97 51,374 +1.07(+1.85%)
Nov 03, 2010 57.91 58.01 57.47 57.90 22,153 +0.10(+0.17%)
Nov 02, 2010 57.78 57.92 57.60 57.80 17,251 +0.66(+1.15%)
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.