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 30, 2015 107.88 108.94 107.47 107.47 12,046 -0.57(-0.53%)
Jan 29, 2015 107.07 108.14 106.28 108.04 16,591 +0.80(+0.75%)
Jan 28, 2015 109.18 109.27 107.14 107.24 13,813 -0.91(-0.84%)
Jan 27, 2015 108.19 108.86 107.74 108.14 16,080 -1.42(-1.30%)
Jan 26, 2015 109.22 109.61 108.65 109.57 28,899 +0.49(+0.45%)
Jan 23, 2015 109.13 109.49 108.78 109.08 35,032 -0.06(-0.05%)
Jan 22, 2015 107.86 109.14 107.05 109.14 14,905 +1.94(+1.81%)
Jan 21, 2015 106.33 107.55 106.33 107.19 65,155 +0.55(+0.51%)
Jan 20, 2015 106.52 106.73 105.44 106.64 12,726 +0.54(+0.51%)
Jan 16, 2015 104.53 106.11 104.53 106.10 9,107 +1.34(+1.28%)
Jan 15, 2015 105.77 105.83 104.69 104.76 9,120 -1.18(-1.12%)
Jan 14, 2015 105.79 106.14 104.99 105.95 7,626 -0.40(-0.38%)
Jan 13, 2015 107.80 108.16 105.77 106.35 20,773 -0.23(-0.21%)
Jan 12, 2015 107.76 107.76 106.84 106.58 7,991 -0.83(-0.77%)
Jan 09, 2015 108.36 108.36 107.08 107.41 10,059 -0.78(-0.72%)
Jan 08, 2015 107.06 108.21 107.06 108.19 6,578 +2.02(+1.90%)
Jan 07, 2015 105.76 106.25 105.51 106.18 16,222 +1.43(+1.37%)
Jan 06, 2015 105.86 106.08 104.27 104.74 24,483 -1.07(-1.01%)
Jan 05, 2015 107.03 107.06 105.42 105.81 89,825 -2.00(-1.85%)
Jan 02, 2015 108.53 108.57 107.19 107.81 28,247 -0.25(-0.23%)
Dec 31, 2014 109.38 108.06 108.06 108.06 11,834 -0.85(-0.78%)
Dec 30, 2014 109.41 109.56 108.78 108.91 18,522 -0.84(-0.77%)
Dec 29, 2014 109.19 109.78 109.19 109.75 9,395 +0.28(+0.25%)
Dec 26, 2014 109.09 109.60 109.09 109.47 9,256 +0.74(+0.68%)
Dec 24, 2014 108.78 108.73 108.73 108.73 9,216 +0.14(+0.13%)
Dec 23, 2014 109.32 109.32 108.42 108.59 20,272 -0.39(-0.36%)
Dec 22, 2014 108.62 109.01 108.50 108.98 12,771 +0.28(+0.25%)
Dec 19, 2014 108.74 109.07 108.25 108.70 13,076 +0.50(+0.46%)
Dec 18, 2014 107.45 108.21 107.08 108.21 20,755 +2.54(+2.41%)
Dec 17, 2014 104.20 105.85 103.95 105.66 15,698 +2.21(+2.13%)
Dec 16, 2014 104.17 105.67 103.45 103.45 19,683 -1.36(-1.30%)
Dec 15, 2014 106.29 106.44 104.41 104.81 13,227 -0.72(-0.68%)
Dec 12, 2014 106.58 106.77 105.48 105.53 14,511 -1.36(-1.27%)
Dec 11, 2014 106.91 108.04 106.89 106.89 10,001 +0.23(+0.21%)
Dec 10, 2014 107.86 107.86 106.23 106.66 12,979 -1.51(-1.40%)
Dec 09, 2014 106.40 108.25 106.17 108.18 21,460 +0.46(+0.42%)
Dec 08, 2014 108.33 108.72 107.32 107.72 13,973 -0.87(-0.80%)
Dec 05, 2014 108.89 108.94 108.59 108.59 11,339 +0.01(+0.01%)
Dec 04, 2014 108.60 108.92 108.33 108.58 7,961 -0.26(-0.24%)
Dec 03, 2014 108.47 108.87 108.47 108.83 15,994 +0.58(+0.54%)
Dec 02, 2014 107.84 108.30 107.72 108.25 6,206 +0.46(+0.42%)
Dec 01, 2014 109.11 109.11 107.62 107.80 19,683 -1.50(-1.38%)
Nov 28, 2014 109.43 109.43 109.30 109.30 1,108 -0.17(-0.16%)
Nov 26, 2014 109.19 109.47 109.47 109.47 8,400 +0.34(+0.31%)
Nov 25, 2014 109.50 109.51 109.13 109.14 10,284 -0.05(-0.05%)
Nov 24, 2014 108.84 109.20 108.73 109.19 8,459 +0.77(+0.71%)
Nov 21, 2014 109.13 109.15 108.21 108.42 9,232 +0.65(+0.61%)
Nov 20, 2014 107.13 108.09 107.13 107.77 7,712 +0.17(+0.16%)
Nov 19, 2014 107.89 107.89 107.13 107.59 15,434 -0.31(-0.29%)
Nov 18, 2014 107.06 108.05 107.06 107.90 15,969 +0.70(+0.65%)
Nov 17, 2014 107.29 107.66 107.03 107.21 7,547 -0.19(-0.18%)
Nov 14, 2014 107.38 107.40 107.14 107.40 54,596 +0.26(+0.24%)
Nov 13, 2014 107.17 107.44 106.64 107.14 14,682 +0.10(+0.10%)
Nov 12, 2014 106.56 107.10 106.55 107.04 7,535 +0.14(+0.13%)
Nov 11, 2014 106.52 106.89 106.52 106.89 8,011 +0.31(+0.29%)
Nov 10, 2014 106.50 106.66 106.26 106.59 17,431 +0.26(+0.24%)
Nov 07, 2014 106.33 106.49 106.04 106.33 18,313 +0.03(+0.03%)
Nov 06, 2014 105.81 106.35 105.47 106.30 10,332 +0.47(+0.44%)
Nov 05, 2014 106.39 106.39 105.52 105.84 19,228 +0.22(+0.21%)
Nov 04, 2014 105.84 105.84 104.87 105.62 13,180 -0.50(-0.47%)
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.