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 (%)
Oct 31, 2019 194.97 194.97 193.35 193.82 7,021 -0.92(-0.47%)
Oct 30, 2019 193.78 194.93 193.00 194.74 8,904 +0.97(+0.50%)
Oct 29, 2019 194.08 194.72 193.71 193.77 10,463 -0.43(-0.22%)
Oct 28, 2019 193.59 194.44 193.59 194.20 8,156 +1.46(+0.76%)
Oct 25, 2019 191.35 193.03 191.28 192.74 12,467 +0.48(+0.25%)
Oct 24, 2019 191.82 192.38 191.24 192.26 7,938 +1.57(+0.82%)
Oct 23, 2019 190.68 190.90 190.00 190.69 7,165 +0.84(+0.44%)
Oct 22, 2019 192.57 192.57 189.86 189.86 13,870 -2.34(-1.22%)
Oct 21, 2019 191.56 192.29 191.56 192.20 6,436 +0.64(+0.33%)
Oct 18, 2019 192.71 193.02 190.76 191.56 4,725 -1.31(-0.68%)
Oct 17, 2019 193.65 193.65 192.77 192.87 20,843 +0.55(+0.28%)
Oct 16, 2019 192.32 192.37 191.81 192.32 18,112 -1.08(-0.56%)
Oct 15, 2019 191.70 193.71 191.70 193.41 27,824 +2.58(+1.35%)
Oct 14, 2019 190.63 191.04 190.63 190.83 4,802 -0.05(-0.02%)
Oct 11, 2019 191.28 192.26 190.87 190.87 19,204 +2.02(+1.07%)
Oct 10, 2019 187.74 189.46 187.74 188.85 8,246 +1.01(+0.54%)
Oct 09, 2019 187.29 188.41 187.25 187.84 20,692 +2.03(+1.09%)
Oct 08, 2019 187.61 187.66 185.78 185.81 12,097 -3.09(-1.64%)
Oct 07, 2019 188.76 189.81 188.50 188.90 8,221 -0.60(-0.32%)
Oct 04, 2019 187.44 189.61 187.44 189.50 8,747 +2.68(+1.43%)
Oct 03, 2019 184.63 186.84 183.21 186.82 18,639 +2.04(+1.10%)
Oct 02, 2019 186.51 186.51 183.75 184.79 37,109 -3.11(-1.66%)
Oct 01, 2019 190.56 190.76 187.82 187.90 57,528 -2.51(-1.32%)
Sep 30, 2019 189.55 190.69 188.85 190.41 52,035 +1.39(+0.73%)
Sep 27, 2019 191.99 191.99 188.09 189.02 14,177 -2.41(-1.26%)
Sep 26, 2019 191.91 191.91 190.41 191.43 10,333 -0.37(-0.19%)
Sep 25, 2019 190.21 192.03 188.65 191.80 39,715 +1.42(+0.75%)
Sep 24, 2019 193.53 193.79 189.80 190.38 23,031 -2.56(-1.33%)
Sep 23, 2019 192.46 193.32 192.46 192.94 70,312 -0.40(-0.21%)
Sep 20, 2019 195.09 195.16 192.66 193.34 12,684 -1.22(-0.63%)
Sep 19, 2019 194.37 195.34 194.37 194.56 5,185 +0.68(+0.35%)
Sep 18, 2019 193.74 193.89 192.02 193.89 12,049 -0.28(-0.15%)
Sep 17, 2019 193.20 194.17 193.20 194.17 5,572 +1.16(+0.60%)
Sep 16, 2019 192.52 193.51 192.52 193.01 10,254 -0.61(-0.32%)
Sep 13, 2019 193.91 194.34 193.35 193.62 12,281 -0.36(-0.19%)
Sep 12, 2019 193.79 194.88 193.75 193.98 17,837 +1.42(+0.74%)
Sep 11, 2019 191.94 192.87 191.61 192.56 53,309 +0.97(+0.51%)
Sep 10, 2019 192.61 192.71 190.50 191.58 10,777 -1.87(-0.97%)
Sep 09, 2019 196.21 196.21 192.86 193.45 13,823 -1.81(-0.92%)
Sep 06, 2019 195.72 195.96 195.24 195.26 6,644 -0.33(-0.17%)
Sep 05, 2019 194.41 195.72 194.40 195.59 44,071 +3.06(+1.59%)
Sep 04, 2019 192.16 192.56 191.75 192.53 7,983 +1.91(+1.00%)
Sep 03, 2019 190.86 191.71 190.12 190.62 46,139 -1.64(-0.86%)
Aug 30, 2019 193.52 193.52 191.59 192.27 7,348 -0.45(-0.23%)
Aug 29, 2019 191.87 193.16 191.52 192.72 11,126 +2.91(+1.53%)
Aug 28, 2019 188.53 190.17 188.53 189.81 12,882 +0.46(+0.25%)
Aug 27, 2019 190.01 191.04 189.09 189.34 11,443 +0.09(+0.05%)
Aug 26, 2019 188.80 189.25 188.08 189.25 6,446 +2.59(+1.39%)
Aug 23, 2019 191.40 192.33 186.65 186.67 14,496 -5.65(-2.94%)
Aug 22, 2019 192.91 192.91 191.33 192.31 5,980 -0.26(-0.14%)
Aug 21, 2019 192.46 192.97 192.04 192.58 14,106 +1.47(+0.77%)
Aug 20, 2019 192.03 192.34 191.07 191.11 31,386 -1.30(-0.67%)
Aug 19, 2019 191.97 192.47 191.20 192.41 7,947 +2.53(+1.33%)
Aug 16, 2019 188.72 189.90 188.72 189.88 6,543 +2.47(+1.32%)
Aug 15, 2019 187.07 187.57 185.86 187.41 41,278 +0.76(+0.41%)
Aug 14, 2019 189.13 189.65 186.09 186.65 15,714 -5.41(-2.82%)
Aug 13, 2019 188.95 192.68 188.95 192.06 26,188 +3.01(+1.59%)
Aug 12, 2019 190.14 190.57 188.46 189.05 22,128 -2.49(-1.30%)
Aug 09, 2019 192.33 192.35 190.47 191.54 10,570 -1.18(-0.61%)
Aug 08, 2019 189.88 192.80 189.79 192.72 15,066 +4.17(+2.21%)
Aug 07, 2019 186.31 188.55 184.71 188.55 10,742 +0.81(+0.43%)
Aug 06, 2019 186.94 187.84 185.52 187.74 83,419 +3.03(+1.64%)
Aug 05, 2019 187.09 187.46 183.14 184.71 36,358 -6.19(-3.25%)
Aug 02, 2019 192.27 192.27 190.00 190.90 20,335 -1.88(-0.98%)
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.