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, 2010 56.55 56.88 56.33 56.64 42,863 -0.53(-0.93%)
Nov 29, 2010 56.99 57.21 56.49 57.17 16,006 -0.16(-0.27%)
Nov 26, 2010 57.07 57.39 57.07 57.33 7,778 -0.24(-0.42%)
Nov 24, 2010 57.05 57.57 57.57 57.57 20,188 +0.98(+1.73%)
Nov 23, 2010 56.92 56.95 56.45 56.59 48,886 -0.92(-1.60%)
Nov 22, 2010 57.12 57.51 56.91 57.51 17,366 +0.28(+0.49%)
Nov 19, 2010 57.15 57.36 56.96 57.23 7,747 +0.01(+0.02%)
Nov 18, 2010 56.84 57.42 56.84 57.22 21,254 +0.97(+1.72%)
Nov 17, 2010 56.09 56.50 56.09 56.25 11,539 +0.16(+0.28%)
Nov 16, 2010 56.69 56.77 55.93 56.09 60,771 -1.01(-1.76%)
Nov 15, 2010 57.50 57.54 57.10 57.10 15,892 -0.18(-0.32%)
Nov 12, 2010 57.98 58.09 57.09 57.28 19,966 -0.95(-1.63%)
Nov 11, 2010 57.95 58.39 57.72 58.23 17,951 -0.61(-1.04%)
Nov 10, 2010 58.60 58.87 58.23 58.84 19,021 +0.25(+0.42%)
Nov 09, 2010 59.16 59.24 58.41 58.60 58,812 -0.28(-0.48%)
Nov 08, 2010 58.81 59.00 58.67 58.88 17,993 -0.09(-0.15%)
Nov 05, 2010 58.92 59.04 58.77 58.97 32,869 +0.00(+0.00%)
Nov 04, 2010 58.78 58.97 58.68 58.97 51,374 +1.07(+1.85%)
Nov 03, 2010 57.91 58.01 57.47 57.90 22,153 +0.10(+0.17%)
Nov 02, 2010 57.78 57.92 57.60 57.80 17,251 +0.66(+1.15%)
Nov 01, 2010 57.25 57.50 56.85 57.14 24,461 +0.07(+0.13%)
Oct 29, 2010 57.05 57.22 57.01 57.07 15,828 +0.00(+0.00%)
Oct 28, 2010 57.25 57.25 56.64 57.07 9,436 +0.05(+0.08%)
Oct 27, 2010 56.73 57.02 56.43 57.02 12,906 +0.12(+0.21%)
Oct 25, 2010 57.19 57.29 56.87 56.90 16,877 +0.29(+0.52%)
Oct 22, 2010 56.45 56.62 56.32 56.61 7,624 +0.33(+0.58%)
Oct 21, 2010 56.45 56.74 55.95 56.28 13,759 +0.19(+0.34%)
Oct 20, 2010 55.73 56.44 55.73 56.09 13,053 +0.46(+0.82%)
Oct 19, 2010 55.82 56.08 55.30 55.63 21,601 -0.98(-1.73%)
Oct 18, 2010 56.33 56.61 56.30 56.61 25,044 +0.31(+0.55%)
Oct 15, 2010 56.01 56.30 55.69 56.30 17,719 +0.92(+1.67%)
Oct 14, 2010 55.46 55.62 55.12 55.38 30,358 -0.05(-0.08%)
Oct 13, 2010 55.17 55.65 55.17 55.42 10,008 +0.63(+1.15%)
Oct 12, 2010 54.28 54.93 54.14 54.79 19,825 +0.31(+0.57%)
Oct 11, 2010 54.57 54.77 54.48 54.48 10,750 -0.06(-0.12%)
Oct 08, 2010 54.55 54.62 53.98 54.55 20,626 +0.37(+0.69%)
Oct 07, 2010 54.05 54.28 53.92 54.17 10,013 +0.01(+0.01%)
Oct 06, 2010 54.36 54.41 53.96 54.16 15,220 -0.19(-0.35%)
Oct 05, 2010 53.73 54.46 53.73 54.36 8,697 +1.12(+2.11%)
Oct 04, 2010 53.63 53.74 53.01 53.23 16,291 -0.52(-0.97%)
Oct 01, 2010 53.75 54.14 53.60 53.75 20,305 +0.16(+0.31%)
Sep 30, 2010 54.00 54.25 53.37 53.59 8,071 -0.20(-0.37%)
Sep 29, 2010 53.72 53.92 53.61 53.79 14,909 -0.10(-0.19%)
Sep 28, 2010 53.91 53.99 53.14 53.89 15,787 +0.16(+0.31%)
Sep 27, 2010 53.98 54.07 53.72 53.72 12,620 -0.21(-0.39%)
Sep 24, 2010 53.40 53.97 53.40 53.93 59,338 +1.14(+2.15%)
Sep 23, 2010 52.59 53.25 52.59 52.80 19,380 -0.19(-0.36%)
Sep 22, 2010 52.90 53.24 52.82 52.99 4,613 -0.05(-0.09%)
Sep 21, 2010 53.16 53.43 52.89 53.03 17,140 -0.13(-0.24%)
Sep 20, 2010 52.57 53.28 52.57 53.16 15,900 +0.75(+1.43%)
Sep 17, 2010 52.41 52.52 52.22 52.41 21,833 +0.43(+0.82%)
Sep 15, 2010 51.62 52.07 51.56 51.98 7,797 +0.25(+0.48%)
Sep 14, 2010 51.57 52.03 51.52 51.74 6,186 +0.08(+0.16%)
Sep 13, 2010 51.53 51.69 51.39 51.66 19,494 +0.76(+1.49%)
Sep 10, 2010 50.69 50.93 50.63 50.90 17,585 +0.28(+0.56%)
Sep 09, 2010 51.03 51.03 50.59 50.62 17,855 +0.15(+0.29%)
Sep 08, 2010 50.29 50.68 50.29 50.47 10,310 +0.38(+0.76%)
Sep 07, 2010 50.31 50.45 50.05 50.09 8,309 -0.36(-0.72%)
Sep 03, 2010 50.26 50.46 50.08 50.45 15,237 +0.73(+1.47%)
Sep 02, 2010 49.31 49.74 49.29 49.72 8,329 +0.52(+1.06%)
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.