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, 2019 169.60 171.94 169.60 171.33 25,510 +2.37(+1.40%)
Jan 30, 2019 166.74 169.33 166.74 168.97 21,837 +3.66(+2.21%)
Jan 29, 2019 166.47 166.47 164.77 165.31 14,595 -1.10(-0.66%)
Jan 28, 2019 166.66 166.66 165.63 166.41 24,166 -2.02(-1.20%)
Jan 25, 2019 167.88 168.83 167.83 168.43 30,687 +1.87(+1.12%)
Jan 24, 2019 166.03 166.78 165.58 166.56 39,690 +0.45(+0.27%)
Jan 23, 2019 166.83 167.15 164.51 166.11 27,948 -0.15(-0.09%)
Jan 22, 2019 167.66 167.70 164.95 166.26 25,848 -2.32(-1.38%)
Jan 18, 2019 168.16 169.15 167.18 168.58 55,419 +1.85(+1.11%)
Jan 17, 2019 164.98 167.36 164.98 166.72 38,139 +1.04(+0.63%)
Jan 16, 2019 165.64 166.35 165.37 165.68 38,741 +0.38(+0.23%)
Jan 15, 2019 162.89 165.44 162.89 165.30 13,570 +2.82(+1.74%)
Jan 14, 2019 162.16 163.09 162.16 162.47 14,637 -1.13(-0.69%)
Jan 11, 2019 163.03 163.61 162.45 163.61 24,025 -0.39(-0.24%)
Jan 10, 2019 162.18 164.06 161.90 164.00 43,320 +1.00(+0.61%)
Jan 09, 2019 162.63 163.69 162.46 163.00 47,639 +0.80(+0.49%)
Jan 08, 2019 161.91 162.76 160.46 162.21 33,156 +1.49(+0.93%)
Jan 07, 2019 159.11 161.52 159.11 160.72 40,331 +1.95(+1.23%)
Jan 04, 2019 154.49 159.32 154.49 158.77 30,182 +6.37(+4.18%)
Jan 03, 2019 155.55 155.55 152.40 152.40 85,410 -4.49(-2.86%)
Jan 02, 2019 154.17 157.44 154.17 156.89 42,668 -0.16(-0.10%)
Dec 31, 2018 156.78 157.34 155.60 157.04 65,311 +1.45(+0.93%)
Dec 28, 2018 156.71 157.99 154.58 155.60 83,481 -0.25(-0.16%)
Dec 27, 2018 152.12 155.85 149.73 155.85 90,564 +1.76(+1.14%)
Dec 26, 2018 147.04 154.08 146.47 154.08 45,277 +7.88(+5.39%)
Dec 24, 2018 148.13 149.59 146.20 146.20 52,895 -3.38(-2.26%)
Dec 21, 2018 154.28 155.13 148.95 149.58 55,015 -3.87(-2.52%)
Dec 20, 2018 155.44 156.25 151.72 153.45 102,869 -3.32(-2.12%)
Dec 19, 2018 159.08 161.65 155.29 156.77 47,222 -2.48(-1.56%)
Dec 18, 2018 159.70 160.65 158.28 159.25 57,076 +0.86(+0.55%)
Dec 17, 2018 161.72 161.95 157.30 158.38 37,295 -4.21(-2.59%)
Dec 14, 2018 164.27 164.65 162.09 162.59 22,762 -3.46(-2.09%)
Dec 13, 2018 166.81 167.49 165.11 166.05 31,822 -0.38(-0.23%)
Dec 12, 2018 167.20 168.67 166.42 166.43 15,619 +1.52(+0.92%)
Dec 11, 2018 167.27 167.27 163.75 164.91 19,887 +0.02(+0.01%)
Dec 10, 2018 163.22 165.20 161.41 164.89 31,590 +1.30(+0.79%)
Dec 07, 2018 168.02 168.86 162.99 163.59 33,890 -4.43(-2.64%)
Dec 06, 2018 164.67 168.09 163.52 168.02 30,697 +0.29(+0.17%)
Dec 04, 2018 172.89 173.31 167.73 167.73 35,610 -5.77(-3.33%)
Dec 03, 2018 174.40 174.53 172.90 173.51 23,167 +2.53(+1.48%)
Nov 30, 2018 169.80 171.15 169.61 170.98 21,750 +1.22(+0.72%)
Nov 29, 2018 169.47 170.78 168.69 169.76 14,621 -0.18(-0.10%)
Nov 28, 2018 165.93 169.94 165.62 169.94 26,578 +5.28(+3.21%)
Nov 27, 2018 163.59 164.92 162.92 164.66 20,915 +0.44(+0.27%)
Nov 26, 2018 162.78 164.28 162.78 164.22 23,315 +3.23(+2.00%)
Nov 23, 2018 160.47 161.62 160.47 160.99 4,046 -0.91(-0.56%)
Nov 21, 2018 161.90 161.90 161.90 0 +1.26(+0.79%)
Nov 20, 2018 159.36 162.26 159.16 160.64 33,467 -2.13(-1.31%)
Nov 19, 2018 167.42 167.44 162.50 162.77 41,346 -5.17(-3.08%)
Nov 16, 2018 166.84 168.72 166.54 167.94 10,318 -0.25(-0.15%)
Nov 15, 2018 165.24 168.41 164.03 168.19 29,042 +1.92(+1.15%)
Nov 14, 2018 169.22 169.22 165.30 166.27 61,204 -1.06(-0.63%)
Nov 13, 2018 168.99 169.11 166.87 167.33 14,335 -0.10(-0.06%)
Nov 12, 2018 171.26 171.26 167.38 167.43 15,156 -4.53(-2.63%)
Nov 09, 2018 172.43 172.43 170.67 171.96 30,552 -2.11(-1.22%)
Nov 08, 2018 174.49 174.75 173.53 174.07 24,291 -0.75(-0.43%)
Nov 07, 2018 171.69 174.85 171.69 174.82 17,347 +4.87(+2.87%)
Nov 06, 2018 169.87 169.99 168.78 169.95 229,290 +0.84(+0.50%)
Nov 05, 2018 169.14 169.29 167.53 169.11 39,944 +0.25(+0.15%)
Nov 02, 2018 170.34 171.12 167.96 168.86 13,657 -0.27(-0.16%)
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.