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 29, 2006 58.50 58.63 58.19 58.23 20,144 -0.27(-0.47%)
Dec 28, 2006 58.56 58.57 58.37 58.50 16,952 -0.05(-0.09%)
Dec 27, 2006 58.41 58.56 58.27 58.56 11,008 +0.34(+0.58%)
Dec 26, 2006 57.91 58.22 57.91 58.22 14,090 +0.10(+0.17%)
Dec 22, 2006 58.37 58.63 58.03 58.12 43,592 -0.34(-0.57%)
Dec 21, 2006 58.86 58.86 58.37 58.46 10,127 -0.34(-0.57%)
Dec 20, 2006 59.00 59.15 58.79 58.79 39,849 -0.15(-0.26%)
Dec 19, 2006 58.59 59.07 58.53 58.95 18,493 +0.04(+0.06%)
Dec 18, 2006 59.26 59.47 58.77 58.91 37,537 -0.36(-0.61%)
Dec 15, 2006 59.55 59.59 59.27 59.27 11,668 -0.06(-0.11%)
Dec 14, 2006 58.87 59.43 58.87 59.34 18,713 +0.52(+0.88%)
Dec 13, 2006 58.96 59.09 58.67 58.82 5,834 -0.02(-0.03%)
Dec 12, 2006 58.94 58.96 58.64 58.84 4,843 -0.14(-0.23%)
Dec 11, 2006 58.71 59.19 58.71 58.97 13,429 +0.13(+0.22%)
Dec 08, 2006 58.84 59.14 58.67 58.85 10,127 +0.06(+0.11%)
Dec 07, 2006 59.37 59.37 58.78 58.78 7,485 -0.38(-0.64%)
Dec 06, 2006 59.02 59.36 59.02 59.16 6,714 -0.12(-0.21%)
Dec 05, 2006 59.18 59.33 59.10 59.28 12,879 +0.28(+0.48%)
Dec 04, 2006 58.41 59.13 58.41 59.00 15,081 +0.79(+1.36%)
Dec 01, 2006 58.23 58.72 57.85 58.21 10,237 -0.43(-0.73%)
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%)
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.