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, 2013 73.88 74.10 73.73 73.80 37,106 -0.08(-0.11%)
Jan 30, 2013 74.18 74.21 73.77 73.88 16,974 -0.28(-0.38%)
Jan 29, 2013 73.96 74.26 73.83 74.16 14,647 +0.10(+0.14%)
Jan 28, 2013 74.06 74.22 73.91 74.06 14,754 -0.07(-0.09%)
Jan 25, 2013 74.07 74.25 73.85 74.12 15,212 +0.28(+0.38%)
Jan 24, 2013 73.73 74.27 73.67 73.84 70,759 -0.76(-1.02%)
Jan 23, 2013 74.49 74.70 74.41 74.60 20,607 +0.48(+0.64%)
Jan 22, 2013 73.96 74.12 73.68 74.12 38,007 +0.18(+0.24%)
Jan 18, 2013 73.59 73.97 73.44 73.95 9,824 +0.17(+0.23%)
Jan 17, 2013 73.76 73.99 73.55 73.78 36,369 +0.34(+0.46%)
Jan 16, 2013 73.23 73.60 73.17 73.44 16,839 +0.20(+0.27%)
Jan 15, 2013 73.08 73.27 72.97 73.24 10,338 -0.09(-0.13%)
Jan 14, 2013 73.53 73.53 73.34 73.34 21,999 -0.53(-0.72%)
Jan 11, 2013 73.90 73.92 73.67 73.87 35,953 +0.17(+0.23%)
Jan 10, 2013 73.63 73.75 73.19 73.70 21,653 +0.43(+0.59%)
Jan 09, 2013 73.38 73.52 73.27 73.27 11,364 +0.09(+0.13%)
Jan 08, 2013 73.24 73.35 72.86 73.18 13,612 -0.08(-0.11%)
Jan 07, 2013 73.10 73.34 72.95 73.26 17,140 -0.05(-0.06%)
Jan 04, 2013 73.31 73.50 73.15 73.31 22,502 +0.10(+0.14%)
Jan 03, 2013 73.45 73.71 73.12 73.21 20,880 -0.33(-0.45%)
Jan 02, 2013 73.20 73.53 72.83 73.53 24,154 +1.93(+2.69%)
Dec 31, 2012 70.11 71.62 70.11 71.61 57,607 +1.45(+2.07%)
Dec 28, 2012 70.50 70.79 70.16 70.16 35,665 -0.83(-1.17%)
Dec 27, 2012 70.89 71.10 70.13 70.99 41,464 +0.10(+0.15%)
Dec 26, 2012 71.53 71.53 70.71 70.89 33,245 -0.67(-0.94%)
Dec 24, 2012 71.47 71.63 71.44 71.56 9,437 -0.08(-0.12%)
Dec 21, 2012 71.18 71.71 71.08 71.64 32,867 -0.42(-0.58%)
Dec 20, 2012 71.77 72.14 71.68 72.06 31,427 +0.13(+0.18%)
Dec 19, 2012 72.46 72.46 71.93 71.93 39,016 -0.51(-0.70%)
Dec 18, 2012 71.77 72.55 71.75 72.44 85,241 +0.80(+1.12%)
Dec 17, 2012 70.79 71.64 70.79 71.64 38,414 +0.96(+1.36%)
Dec 14, 2012 70.89 71.03 70.58 70.68 23,568 -0.59(-0.82%)
Dec 13, 2012 71.66 71.92 71.11 71.27 10,478 -0.47(-0.65%)
Dec 12, 2012 72.21 72.21 71.67 71.73 19,695 -0.19(-0.26%)
Dec 11, 2012 71.66 72.29 71.66 71.92 14,032 +0.65(+0.91%)
Dec 10, 2012 71.19 71.56 71.19 71.27 15,698 -0.11(-0.15%)
Dec 07, 2012 71.79 71.79 71.17 71.38 22,904 -0.04(-0.06%)
Dec 06, 2012 70.90 71.55 70.90 71.42 16,420 +0.31(+0.43%)
Dec 05, 2012 71.61 71.61 70.88 71.11 35,048 -0.60(-0.84%)
Dec 04, 2012 71.89 72.01 71.55 71.72 26,143 -0.49(-0.68%)
Nov 30, 2012 72.10 72.21 71.92 72.21 30,137 -0.06(-0.09%)
Nov 29, 2012 72.14 72.35 71.88 72.27 20,130 +0.50(+0.70%)
Nov 28, 2012 70.72 71.77 70.72 71.77 20,038 +0.57(+0.80%)
Nov 27, 2012 71.44 71.55 71.13 71.20 31,099 -0.25(-0.35%)
Nov 26, 2012 71.17 71.46 70.95 71.46 109,916 +0.20(+0.27%)
Nov 23, 2012 70.78 71.27 70.78 71.26 13,348 +0.80(+1.14%)
Nov 21, 2012 70.39 70.59 70.29 70.46 6,468 +0.24(+0.34%)
Nov 20, 2012 70.24 70.31 69.72 70.22 19,948 +0.07(+0.09%)
Nov 19, 2012 69.10 70.19 69.10 70.15 47,255 +1.72(+2.52%)
Nov 16, 2012 68.00 68.55 67.42 68.43 46,608 +0.49(+0.73%)
Nov 15, 2012 67.98 68.17 67.46 67.94 31,346 -0.07(-0.10%)
Nov 14, 2012 69.20 69.20 67.93 68.00 24,991 -0.96(-1.39%)
Nov 13, 2012 68.76 69.58 68.76 68.96 20,320 -0.20(-0.28%)
Nov 12, 2012 69.44 69.45 68.98 69.16 19,368 +0.07(+0.11%)
Nov 09, 2012 68.74 69.61 68.73 69.08 37,134 +0.27(+0.39%)
Nov 08, 2012 70.00 70.00 68.81 68.81 14,268 -1.01(-1.45%)
Nov 07, 2012 70.63 70.64 69.52 69.83 36,494 -1.38(-1.93%)
Nov 06, 2012 71.04 71.52 71.00 71.20 39,175 +0.36(+0.51%)
Nov 05, 2012 70.53 71.02 70.42 70.84 27,516 +0.18(+0.25%)
Nov 02, 2012 71.71 71.73 70.63 70.66 17,524 -0.59(-0.82%)
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.