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 (%)
Mar 31, 2006 56.78 56.78 56.35 56.41 11,888 -0.25(-0.43%)
Mar 30, 2006 56.64 56.93 56.45 56.66 12,659 +0.12(+0.21%)
Mar 29, 2006 56.05 56.67 56.02 56.54 39,078 +0.71(+1.27%)
Mar 28, 2006 56.28 56.41 55.83 55.83 32,694 -0.33(-0.58%)
Mar 27, 2006 56.19 56.26 56.09 56.16 16,181 -0.10(-0.18%)
Mar 24, 2006 56.32 56.42 56.07 56.26 14,971 +0.12(+0.21%)
Mar 23, 2006 56.23 56.23 55.87 56.14 31,703 -0.11(-0.19%)
Mar 22, 2006 55.87 56.29 55.87 56.25 12,549 +0.20(+0.36%)
Mar 21, 2006 56.59 56.88 56.05 56.05 22,456 -0.56(-1.00%)
Mar 20, 2006 56.50 56.70 56.49 56.61 21,575 +0.15(+0.26%)
Mar 17, 2006 56.37 56.59 56.35 56.47 19,044 +0.02(+0.03%)
Mar 16, 2006 56.69 56.78 56.45 56.45 40,289 -0.08(-0.14%)
Mar 15, 2006 56.34 56.57 56.17 56.53 21,575 +0.19(+0.34%)
Mar 14, 2006 55.60 56.36 55.60 56.34 41,280 +0.80(+1.44%)
Mar 13, 2006 55.82 55.82 55.52 55.54 38,308 +0.09(+0.16%)
Mar 10, 2006 55.37 55.70 55.15 55.45 17,833 +0.15(+0.26%)
Mar 09, 2006 55.91 55.99 55.26 55.30 20,144 -0.49(-0.88%)
Mar 08, 2006 55.50 55.85 55.42 55.80 22,566 +0.22(+0.39%)
Mar 07, 2006 55.74 55.88 55.43 55.58 36,767 -0.43(-0.76%)
Mar 06, 2006 56.32 56.48 55.89 56.00 41,500 -0.51(-0.90%)
Mar 03, 2006 56.50 56.98 56.45 56.51 11,338 -0.17(-0.30%)
Mar 02, 2006 56.63 56.79 56.37 56.69 41,831 +0.05(+0.10%)
Mar 01, 2006 56.22 56.69 56.10 56.63 25,759 +0.63(+1.12%)
Feb 28, 2006 56.55 56.37 55.85 56.00 21,025 -0.55(-0.96%)
Feb 27, 2006 56.09 56.74 56.09 56.55 41,170 +0.43(+0.76%)
Feb 24, 2006 56.23 56.24 56.07 56.12 11,228 -0.01(-0.02%)
Feb 23, 2006 56.14 56.41 55.97 56.13 17,172 -0.17(-0.31%)
Feb 22, 2006 56.05 56.37 55.90 56.30 26,969 +0.32(+0.57%)
Feb 21, 2006 56.37 56.37 55.78 55.99 29,281 -0.24(-0.42%)
Feb 17, 2006 56.50 56.50 56.18 56.22 24,438 -0.22(-0.39%)
Feb 16, 2006 56.32 56.44 56.09 56.44 22,786 +0.48(+0.86%)
Feb 15, 2006 55.87 56.12 55.66 55.96 52,288 +0.25(+0.44%)
Feb 14, 2006 55.41 55.85 55.22 55.71 23,557 +0.38(+0.69%)
Feb 13, 2006 55.64 55.64 55.12 55.33 12,219 -0.45(-0.80%)
Feb 10, 2006 55.64 55.78 55.08 55.78 82,230 +0.25(+0.44%)
Feb 09, 2006 55.87 56.22 55.49 55.53 16,181 -0.21(-0.37%)
Feb 08, 2006 55.78 55.80 55.36 55.74 25,869 +0.53(+0.95%)
Feb 07, 2006 55.82 55.82 55.17 55.21 29,391 -0.53(-0.95%)
Feb 06, 2006 55.96 56.05 55.63 55.74 33,464 -0.09(-0.16%)
Feb 03, 2006 56.14 56.14 55.82 55.83 29,501 -0.48(-0.86%)
Feb 02, 2006 56.91 56.91 56.20 56.31 19,814 -0.54(-0.96%)
Feb 01, 2006 56.59 56.89 56.59 56.86 20,255 +0.17(+0.30%)
Jan 31, 2006 57.18 57.23 56.44 56.69 30,932 -0.47(-0.83%)
Jan 30, 2006 57.14 57.28 57.00 57.16 17,943 +0.15(+0.27%)
Jan 27, 2006 56.77 57.09 56.67 57.00 13,980 +0.66(+1.18%)
Jan 26, 2006 56.32 56.57 56.05 56.34 40,179 +0.17(+0.31%)
Jan 25, 2006 56.78 56.78 55.88 56.17 28,841 -0.42(-0.74%)
Jan 24, 2006 56.61 56.83 56.52 56.59 15,741 +0.17(+0.31%)
Jan 23, 2006 56.53 56.57 56.22 56.41 56,692 -0.11(-0.19%)
Jan 20, 2006 57.73 57.73 56.35 56.52 116,576 -1.05(-1.83%)
Jan 19, 2006 57.55 57.81 57.33 57.58 36,547 +0.31(+0.54%)
Jan 18, 2006 57.09 57.38 57.00 57.27 12,549 -0.55(-0.96%)
Jan 17, 2006 57.87 57.88 57.65 57.82 27,960 -0.14(-0.24%)
Jan 13, 2006 58.14 58.14 57.81 57.96 22,566 -0.03(-0.05%)
Jan 12, 2006 58.46 58.46 57.97 57.98 16,071 -0.37(-0.64%)
Jan 11, 2006 58.27 58.47 58.15 58.36 25,428 +0.25(+0.44%)
Jan 10, 2006 57.89 58.10 57.77 58.10 11,338 +0.09(+0.16%)
Jan 09, 2006 57.78 58.17 57.78 58.01 52,949 +0.20(+0.35%)
Jan 06, 2006 57.73 57.90 57.37 57.81 64,177 +0.79(+1.39%)
Jan 05, 2006 57.23 57.29 57.00 57.02 31,153 -0.06(-0.11%)
Jan 04, 2006 56.78 57.17 56.71 57.08 14,750 +0.38(+0.67%)
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.