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, 2012 65.02 65.02 64.30 64.72 37,254 +0.19(+0.30%)
Jan 30, 2012 64.10 64.59 63.98 64.52 7,834 -0.08(-0.13%)
Jan 27, 2012 64.14 64.71 64.14 64.60 12,185 +0.28(+0.43%)
Jan 26, 2012 64.95 65.09 64.20 64.33 5,928 -0.46(-0.71%)
Jan 25, 2012 64.28 64.86 64.01 64.79 15,081 +1.03(+1.61%)
Jan 24, 2012 63.38 63.81 63.38 63.76 9,595 -0.03(-0.04%)
Jan 23, 2012 63.67 64.04 63.49 63.79 15,754 +0.18(+0.28%)
Jan 20, 2012 63.85 63.89 63.44 63.61 19,867 -0.49(-0.76%)
Jan 19, 2012 64.00 64.25 63.97 64.10 9,893 +0.35(+0.55%)
Jan 18, 2012 62.87 63.83 62.87 63.75 19,692 +0.89(+1.41%)
Jan 17, 2012 63.05 63.16 62.72 62.87 12,881 +0.51(+0.82%)
Jan 13, 2012 62.41 62.41 61.90 62.35 12,770 -0.46(-0.73%)
Jan 12, 2012 62.67 62.81 62.35 62.81 15,209 +0.21(+0.34%)
Jan 11, 2012 62.51 62.63 62.37 62.60 5,558 -0.06(-0.09%)
Jan 10, 2012 62.76 62.91 62.54 62.65 20,148 +0.55(+0.88%)
Jan 09, 2012 62.28 62.28 61.86 62.11 13,920 +0.00(+0.00%)
Jan 06, 2012 62.22 62.22 61.88 62.11 14,510 +0.00(+0.00%)
Jan 05, 2012 61.61 62.13 61.50 62.11 74,788 +0.25(+0.40%)
Jan 04, 2012 61.65 61.95 61.49 61.86 50,063 +0.90(+1.47%)
Dec 30, 2011 60.88 61.04 60.87 60.96 43,322 +0.08(+0.14%)
Dec 29, 2011 60.53 60.92 60.47 60.88 45,240 +0.49(+0.81%)
Dec 28, 2011 61.16 61.16 60.38 60.39 10,215 -0.77(-1.25%)
Dec 27, 2011 60.92 61.30 60.92 61.16 4,563 +0.16(+0.26%)
Dec 23, 2011 60.78 61.00 60.52 61.00 9,324 +0.98(+1.64%)
Dec 21, 2011 59.85 60.07 59.36 60.02 13,776 -0.47(-0.78%)
Dec 20, 2011 60.06 60.58 60.06 60.49 12,867 +1.74(+2.97%)
Dec 19, 2011 59.55 59.64 58.60 58.75 17,275 -0.53(-0.89%)
Dec 16, 2011 59.42 59.95 59.19 59.27 29,936 +0.33(+0.56%)
Dec 15, 2011 59.61 59.61 58.94 58.94 10,019 -0.11(-0.19%)
Dec 14, 2011 59.69 59.74 58.89 59.05 17,326 -0.92(-1.54%)
Dec 13, 2011 61.20 61.31 59.84 59.97 13,912 -0.74(-1.21%)
Dec 12, 2011 60.47 60.71 60.18 60.71 18,957 -0.79(-1.29%)
Dec 09, 2011 60.71 61.63 60.71 61.50 15,624 +1.03(+1.71%)
Dec 08, 2011 61.33 61.50 60.47 60.47 9,138 -1.32(-2.14%)
Dec 07, 2011 61.14 61.79 61.14 61.79 5,459 -0.10(-0.16%)
Dec 06, 2011 61.89 62.07 61.59 61.89 40,487 +0.07(+0.12%)
Dec 05, 2011 62.11 62.31 61.76 61.82 51,315 +0.53(+0.86%)
Dec 02, 2011 61.96 62.08 61.29 61.29 11,095 -0.11(-0.18%)
Dec 01, 2011 61.33 61.51 61.16 61.40 4,920 +0.32(+0.53%)
Nov 30, 2011 60.77 61.08 60.53 61.08 57,221 +2.10(+3.56%)
Nov 29, 2011 59.30 59.56 58.93 58.98 13,933 +0.03(+0.05%)
Nov 28, 2011 58.68 59.09 58.59 58.95 12,581 +1.82(+3.18%)
Nov 25, 2011 57.31 57.76 57.13 57.13 3,388 -0.64(-1.10%)
Nov 23, 2011 58.20 58.28 57.53 57.77 16,815 -1.03(-1.76%)
Nov 22, 2011 58.58 59.08 58.33 58.80 8,675 +0.08(+0.14%)
Nov 21, 2011 59.02 59.02 58.29 58.72 28,543 -1.21(-2.01%)
Nov 18, 2011 60.52 60.52 59.86 59.93 18,865 -0.33(-0.55%)
Nov 17, 2011 61.48 61.48 59.94 60.26 9,797 -1.33(-2.15%)
Nov 16, 2011 62.08 62.64 61.59 61.59 21,170 -1.16(-1.85%)
Nov 15, 2011 61.83 62.86 61.83 62.75 11,568 +0.67(+1.08%)
Nov 14, 2011 62.27 62.39 62.02 62.07 5,108 -0.45(-0.72%)
Nov 11, 2011 61.98 62.66 61.98 62.52 6,849 +1.23(+2.01%)
Nov 10, 2011 61.83 61.83 60.73 61.29 11,971 +0.26(+0.43%)
Nov 09, 2011 61.86 62.05 60.92 61.03 46,753 -2.35(-3.70%)
Nov 08, 2011 62.82 63.37 62.35 63.37 14,062 +1.10(+1.76%)
Nov 07, 2011 62.04 62.39 61.74 62.28 4,283 +0.17(+0.27%)
Nov 04, 2011 62.20 62.25 61.56 62.11 16,661 -0.38(-0.60%)
Nov 03, 2011 61.44 62.52 61.44 62.49 26,410 +1.34(+2.19%)
Nov 02, 2011 61.02 61.19 60.61 61.15 7,123 +0.97(+1.60%)
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.