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 (%)
Dec 31, 2004 54.25 54.25 54.06 54.13 5,504 -0.09(-0.17%)
Dec 30, 2004 54.19 54.26 54.09 54.22 2,421 +0.08(+0.15%)
Dec 29, 2004 54.02 54.22 54.02 54.14 15,631 +0.21(+0.39%)
Dec 28, 2004 53.86 54.03 53.86 53.93 3,302 +0.18(+0.34%)
Dec 27, 2004 53.96 53.96 53.58 53.75 2,641 -0.65(-1.20%)
Dec 23, 2004 54.39 54.56 54.36 54.41 6,825 +0.02(+0.03%)
Dec 22, 2004 54.11 54.39 54.11 54.39 20,475 +0.20(+0.37%)
Dec 21, 2004 53.78 54.22 53.76 54.19 5,944 +0.54(+1.00%)
Dec 20, 2004 53.91 54.19 53.56 53.65 16,071 -0.25(-0.46%)
Dec 17, 2004 54.14 54.14 53.65 53.90 6,054 -0.68(-1.25%)
Dec 16, 2004 54.73 54.98 54.45 54.58 9,136 -0.25(-0.45%)
Dec 15, 2004 54.91 54.91 54.58 54.82 5,173 +0.16(+0.30%)
Dec 14, 2004 54.41 54.77 54.41 54.66 16,292 +0.40(+0.74%)
Dec 13, 2004 54.23 54.26 54.00 54.26 4,953 +0.27(+0.50%)
Dec 10, 2004 53.96 54.16 53.90 53.99 28,070 -0.15(-0.29%)
Dec 09, 2004 53.69 54.22 53.46 54.14 5,173 +0.28(+0.52%)
Dec 08, 2004 53.82 53.95 53.67 53.86 3,082 +0.20(+0.37%)
Dec 07, 2004 54.37 54.49 53.66 53.66 11,338 -0.63(-1.15%)
Dec 06, 2004 54.09 54.36 53.99 54.29 8,806 -0.03(-0.05%)
Dec 03, 2004 54.51 54.56 54.24 54.31 10,127 +0.17(+0.32%)
Dec 02, 2004 53.96 54.27 53.96 54.14 10,457 +0.24(+0.44%)
Dec 01, 2004 53.05 53.91 53.05 53.91 5,724 +0.88(+1.66%)
Nov 30, 2004 53.16 53.22 53.02 53.02 3,962 -0.25(-0.48%)
Nov 29, 2004 53.51 53.54 53.13 53.28 9,467 -0.42(-0.78%)
Nov 26, 2004 53.70 53.70 53.70 53.70 110 +0.18(+0.34%)
Nov 24, 2004 53.46 53.51 53.29 53.51 5,283 +0.38(+0.72%)
Nov 23, 2004 53.10 53.28 52.97 53.13 5,393 -0.14(-0.26%)
Nov 22, 2004 53.19 53.31 52.67 53.27 5,283 +0.10(+0.19%)
Nov 19, 2004 54.05 54.05 53.17 53.17 5,944 -0.84(-1.56%)
Nov 18, 2004 53.82 54.01 53.78 54.01 15,081 +0.15(+0.29%)
Nov 17, 2004 53.87 54.18 53.75 53.86 10,898 +0.27(+0.51%)
Nov 16, 2004 53.82 53.82 53.48 53.59 3,192 -0.36(-0.67%)
Nov 15, 2004 53.73 54.01 53.73 53.95 5,393 +0.22(+0.41%)
Nov 12, 2004 53.30 53.73 53.22 53.73 8,256 +0.42(+0.78%)
Nov 11, 2004 53.05 53.36 52.92 53.31 19,484 +0.53(+1.00%)
Nov 10, 2004 53.10 53.10 52.79 52.79 6,494 -0.43(-0.80%)
Nov 09, 2004 53.28 53.43 53.08 53.22 8,035 +0.12(+0.22%)
Nov 08, 2004 53.23 53.25 52.94 53.10 16,402 -0.18(-0.34%)
Nov 05, 2004 53.23 53.51 53.03 53.28 38,308 +0.35(+0.65%)
Nov 04, 2004 52.37 52.93 52.11 52.93 11,778 +0.73(+1.39%)
Nov 03, 2004 52.87 52.87 52.18 52.21 23,447 +0.51(+0.98%)
Nov 02, 2004 51.78 52.22 51.55 51.70 19,374 +0.10(+0.19%)
Nov 01, 2004 51.60 51.63 51.39 51.60 3,192 +0.05(+0.11%)
Oct 29, 2004 51.69 51.69 51.48 51.54 6,494 +0.02(+0.04%)
Oct 28, 2004 51.48 51.73 51.35 51.53 25,318 +0.05(+0.09%)
Oct 27, 2004 50.51 51.60 50.44 51.48 7,485 +1.24(+2.48%)
Oct 26, 2004 49.96 50.26 49.92 50.24 3,412 +0.30(+0.60%)
Oct 25, 2004 50.05 50.05 49.72 49.94 5,614 -0.25(-0.51%)
Oct 22, 2004 50.88 50.88 50.13 50.19 5,944 -0.81(-1.59%)
Oct 21, 2004 50.87 51.06 50.65 51.00 3,522 +0.15(+0.30%)
Oct 20, 2004 50.69 50.94 50.37 50.84 6,164 +0.01(+0.02%)
Oct 19, 2004 51.33 51.37 50.84 50.84 13,099 -0.22(-0.43%)
Oct 18, 2004 50.46 51.05 50.46 51.05 4,403 +0.56(+1.12%)
Oct 15, 2004 50.35 50.66 50.34 50.49 9,687 -0.02(-0.04%)
Oct 14, 2004 50.96 50.96 50.42 50.51 6,164 -0.39(-0.77%)
Oct 13, 2004 51.51 51.51 50.73 50.90 25,869 -0.13(-0.25%)
Oct 12, 2004 50.78 51.06 50.78 51.03 22,016 -0.11(-0.21%)
Oct 11, 2004 51.08 51.13 51.08 51.13 550 +0.20(+0.39%)
Oct 08, 2004 51.46 51.46 50.94 50.94 6,164 -0.85(-1.65%)
Oct 07, 2004 52.23 52.23 51.74 51.79 4,073 -0.51(-0.97%)
Oct 06, 2004 51.99 52.30 51.99 52.30 6,604 +0.13(+0.24%)
Oct 05, 2004 52.19 52.32 52.03 52.17 5,834 -0.06(-0.12%)
Oct 04, 2004 52.32 52.37 52.21 52.23 6,054 +0.44(+0.84%)
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.