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 29, 2019 181.21 181.43 180.47 181.38 9,072 +1.24(+0.69%)
Mar 28, 2019 179.74 180.14 178.96 180.14 5,974 +0.88(+0.49%)
Mar 27, 2019 180.42 180.42 178.07 179.26 7,222 -1.18(-0.65%)
Mar 26, 2019 180.84 181.30 179.55 180.43 6,422 +1.00(+0.56%)
Mar 25, 2019 178.64 179.63 178.26 179.44 23,974 +0.18(+0.10%)
Mar 22, 2019 181.98 182.09 179.25 179.25 17,640 -3.94(-2.15%)
Mar 21, 2019 180.26 183.22 180.26 183.19 13,623 +2.43(+1.34%)
Mar 20, 2019 180.24 181.52 179.60 180.76 17,611 +0.69(+0.39%)
Mar 19, 2019 180.10 181.08 179.82 180.07 10,870 +0.44(+0.25%)
Mar 18, 2019 179.41 179.95 178.88 179.62 14,731 +0.54(+0.30%)
Mar 15, 2019 178.58 179.71 178.58 179.09 13,324 +0.76(+0.43%)
Mar 14, 2019 178.38 178.66 178.25 178.32 28,993 -0.09(-0.05%)
Mar 13, 2019 178.56 179.18 178.41 178.41 13,268 +1.46(+0.82%)
Mar 12, 2019 176.79 177.55 176.77 176.96 11,186 +0.51(+0.29%)
Mar 11, 2019 174.00 176.48 174.00 176.44 10,761 +2.68(+1.54%)
Mar 08, 2019 172.42 173.80 172.25 173.77 9,993 -0.50(-0.28%)
Mar 07, 2019 174.86 175.27 173.93 174.26 28,926 -1.75(-1.00%)
Mar 06, 2019 177.15 177.17 175.86 176.02 30,166 -1.13(-0.64%)
Mar 05, 2019 177.38 177.61 176.60 177.15 7,890 -0.03(-0.01%)
Mar 04, 2019 179.28 179.28 176.01 177.17 29,117 -1.29(-0.72%)
Mar 01, 2019 177.94 178.70 177.39 178.46 10,801 +1.87(+1.06%)
Feb 28, 2019 176.69 177.43 176.57 176.59 8,209 -0.42(-0.24%)
Feb 27, 2019 176.42 177.25 175.66 177.01 6,511 -0.17(-0.09%)
Feb 26, 2019 176.43 177.53 176.43 177.18 13,139 +0.25(+0.14%)
Feb 25, 2019 177.92 178.03 176.93 176.93 34,744 +0.06(+0.03%)
Feb 22, 2019 175.67 176.99 175.67 176.87 8,782 +1.76(+1.01%)
Feb 21, 2019 175.75 175.75 174.54 175.10 17,128 -0.99(-0.56%)
Feb 20, 2019 176.24 176.51 175.30 176.09 30,203 -0.20(-0.11%)
Feb 19, 2019 175.78 176.79 175.78 176.29 30,949 -0.06(-0.03%)
Feb 15, 2019 176.19 176.35 175.66 176.35 16,958 +1.55(+0.89%)
Feb 14, 2019 173.75 175.34 173.43 174.80 13,461 +0.25(+0.14%)
Feb 13, 2019 174.52 175.31 174.48 174.55 27,810 +0.45(+0.26%)
Feb 12, 2019 172.54 174.33 172.54 174.10 22,354 +2.57(+1.50%)
Feb 11, 2019 172.10 172.32 171.35 171.53 41,121 -0.05(-0.03%)
Feb 08, 2019 169.79 171.58 169.79 171.58 48,251 +0.66(+0.39%)
Feb 07, 2019 171.31 171.72 169.86 170.91 227,166 -1.80(-1.04%)
Feb 06, 2019 173.45 173.45 171.98 172.72 98,758 -0.87(-0.50%)
Feb 05, 2019 172.84 173.86 172.83 173.59 213,917 +1.33(+0.77%)
Feb 04, 2019 170.95 172.26 170.81 172.26 40,057 +1.37(+0.80%)
Feb 01, 2019 170.88 171.88 170.52 170.89 34,321 -0.44(-0.25%)
Jan 31, 2019 169.60 171.94 169.60 171.33 25,510 +2.37(+1.40%)
Jan 30, 2019 166.74 169.33 166.74 168.97 21,837 +3.66(+2.21%)
Jan 29, 2019 166.47 166.47 164.77 165.31 14,595 -1.10(-0.66%)
Jan 28, 2019 166.66 166.66 165.63 166.41 24,166 -2.02(-1.20%)
Jan 25, 2019 167.88 168.83 167.83 168.43 30,687 +1.87(+1.12%)
Jan 24, 2019 166.03 166.78 165.58 166.56 39,690 +0.45(+0.27%)
Jan 23, 2019 166.83 167.15 164.51 166.11 27,948 -0.15(-0.09%)
Jan 22, 2019 167.66 167.70 164.95 166.26 25,848 -2.32(-1.38%)
Jan 18, 2019 168.16 169.15 167.18 168.58 55,419 +1.85(+1.11%)
Jan 17, 2019 164.98 167.36 164.98 166.72 38,139 +1.04(+0.63%)
Jan 16, 2019 165.64 166.35 165.37 165.68 38,741 +0.38(+0.23%)
Jan 15, 2019 162.89 165.44 162.89 165.30 13,570 +2.82(+1.74%)
Jan 14, 2019 162.16 163.09 162.16 162.47 14,637 -1.13(-0.69%)
Jan 11, 2019 163.03 163.61 162.45 163.61 24,025 -0.39(-0.24%)
Jan 10, 2019 162.18 164.06 161.90 164.00 43,320 +1.00(+0.61%)
Jan 09, 2019 162.63 163.69 162.46 163.00 47,639 +0.80(+0.49%)
Jan 08, 2019 161.91 162.76 160.46 162.21 33,156 +1.49(+0.93%)
Jan 07, 2019 159.11 161.52 159.11 160.72 40,331 +1.95(+1.23%)
Jan 04, 2019 154.49 159.32 154.49 158.77 30,182 +6.37(+4.18%)
Jan 03, 2019 155.55 155.55 152.40 152.40 85,410 -4.49(-2.86%)
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.