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 (%)
Nov 30, 2006 58.73 58.86 58.32 58.64 25,208 +0.00(+0.00%)
Nov 29, 2006 58.37 58.67 58.32 58.64 14,640 +0.57(+0.99%)
Nov 28, 2006 57.50 58.16 57.44 58.07 27,190 +0.38(+0.66%)
Nov 27, 2006 58.91 58.91 57.68 57.68 23,337 -1.19(-2.02%)
Nov 24, 2006 58.73 58.99 58.73 58.87 3,192 -0.13(-0.22%)
Nov 22, 2006 58.80 59.01 58.65 59.00 28,290 +0.29(+0.50%)
Nov 21, 2006 58.46 58.72 58.46 58.71 8,916 +0.30(+0.51%)
Nov 20, 2006 58.37 58.48 58.16 58.41 9,356 +0.08(+0.14%)
Nov 17, 2006 58.17 58.33 58.07 58.33 2,862 -0.03(-0.05%)
Nov 16, 2006 58.37 58.61 58.34 58.36 12,439 +0.02(+0.03%)
Nov 15, 2006 58.09 58.50 58.09 58.34 58,343 +0.37(+0.64%)
Nov 14, 2006 57.64 57.97 57.27 57.97 10,898 +0.64(+1.13%)
Nov 13, 2006 57.18 57.50 57.10 57.32 49,316 +0.23(+0.40%)
Nov 10, 2006 57.07 57.09 56.91 57.09 6,714 +0.07(+0.13%)
Nov 09, 2006 57.75 57.78 57.00 57.02 17,392 -0.33(-0.57%)
Nov 08, 2006 56.82 57.50 56.78 57.35 89,386 +0.14(+0.24%)
Nov 07, 2006 56.98 57.48 56.96 57.21 11,338 +0.17(+0.30%)
Nov 06, 2006 56.37 57.06 56.37 57.04 13,980 +0.84(+1.50%)
Nov 03, 2006 56.46 56.48 55.99 56.19 32,474 -0.14(-0.24%)
Nov 02, 2006 56.09 56.36 56.03 56.33 6,825 +0.02(+0.03%)
Nov 01, 2006 56.96 56.96 56.26 56.31 13,319 -0.65(-1.13%)
Oct 31, 2006 57.05 57.13 56.67 56.96 88,835 +0.14(+0.24%)
Oct 30, 2006 56.50 56.98 56.43 56.82 42,821 +0.12(+0.21%)
Oct 27, 2006 57.05 57.22 56.61 56.70 24,988 -0.69(-1.20%)
Oct 26, 2006 57.23 57.42 56.89 57.39 15,851 +0.43(+0.75%)
Oct 25, 2006 56.96 56.98 56.77 56.97 20,034 +0.10(+0.18%)
Oct 24, 2006 56.96 56.99 56.55 56.87 11,558 -0.01(-0.02%)
Oct 23, 2006 56.32 56.98 56.25 56.88 32,804 +0.37(+0.66%)
Oct 20, 2006 56.55 56.55 56.33 56.50 31,153 +0.04(+0.06%)
Oct 19, 2006 56.00 56.47 56.00 56.47 57,132 +0.36(+0.65%)
Oct 18, 2006 56.69 56.79 56.02 56.10 36,547 -0.22(-0.39%)
Oct 17, 2006 56.59 56.59 55.99 56.32 22,786 -0.43(-0.75%)
Oct 16, 2006 56.64 56.82 56.64 56.75 32,474 +0.18(+0.32%)
Oct 13, 2006 56.46 56.68 56.33 56.57 18,273 +0.12(+0.21%)
Oct 12, 2006 56.05 56.45 55.92 56.45 22,236 +0.65(+1.17%)
Oct 11, 2006 55.82 56.04 55.60 55.80 8,476 -0.24(-0.42%)
Oct 10, 2006 56.02 56.13 55.79 56.03 24,768 +0.07(+0.13%)
Oct 09, 2006 55.87 56.11 55.80 55.96 13,650 +0.07(+0.13%)
Oct 06, 2006 55.69 55.94 55.68 55.89 113,273 -0.17(-0.31%)
Oct 05, 2006 55.87 56.13 55.77 56.06 12,329 +0.32(+0.57%)
Oct 04, 2006 54.96 55.74 54.89 55.74 15,631 +0.81(+1.47%)
Oct 03, 2006 54.55 55.06 54.46 54.93 14,090 +0.15(+0.27%)
Oct 02, 2006 55.32 55.32 54.77 54.79 12,219 -0.54(-0.97%)
Sep 29, 2006 55.50 55.50 55.32 55.32 29,611 -0.15(-0.26%)
Sep 28, 2006 55.41 55.50 55.20 55.47 43,812 +0.15(+0.26%)
Sep 27, 2006 55.23 55.50 55.15 55.32 44,142 +0.15(+0.26%)
Sep 26, 2006 54.73 55.23 54.69 55.18 13,540 +0.43(+0.78%)
Sep 25, 2006 54.41 54.77 54.09 54.75 4,733 +0.57(+1.06%)
Sep 22, 2006 54.28 54.28 54.04 54.18 7,815 -0.35(-0.65%)
Sep 21, 2006 56.14 56.14 54.46 54.53 16,512 -0.38(-0.69%)
Sep 20, 2006 55.00 55.03 54.84 54.91 7,925 +0.51(+0.94%)
Sep 19, 2006 54.69 54.87 54.19 54.41 7,925 -0.28(-0.51%)
Sep 18, 2006 54.81 55.00 54.63 54.69 11,448 +0.02(+0.03%)
Sep 15, 2006 54.87 54.87 54.54 54.67 29,942 +0.17(+0.32%)
Sep 14, 2006 54.41 54.59 54.36 54.50 15,411 -0.22(-0.40%)
Sep 13, 2006 54.51 54.73 54.38 54.71 29,061 +0.24(+0.43%)
Sep 12, 2006 53.80 54.48 53.80 54.48 11,448 +0.84(+1.58%)
Sep 11, 2006 53.32 53.85 53.13 53.63 10,347 +0.02(+0.03%)
Sep 08, 2006 53.56 53.68 53.48 53.61 7,265 +0.23(+0.43%)
Sep 07, 2006 53.60 53.74 53.25 53.39 10,677 -0.34(-0.63%)
Sep 06, 2006 54.32 54.32 53.69 53.72 6,164 -0.84(-1.53%)
Sep 05, 2006 54.51 54.62 54.21 54.56 48,656 +0.22(+0.40%)
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.