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 (%)
Jun 30, 2006 53.64 53.75 53.45 53.58 232,382 -0.01(-0.02%)
Jun 29, 2006 52.51 53.59 52.51 53.59 20,585 +1.33(+2.54%)
Jun 28, 2006 52.14 52.26 51.82 52.26 5,283 +0.25(+0.49%)
Jun 27, 2006 52.85 52.85 51.96 52.01 9,026 -0.68(-1.29%)
Jun 26, 2006 52.55 52.75 52.45 52.69 8,256 +0.12(+0.22%)
Jun 23, 2006 52.48 52.86 52.48 52.57 24,217 -0.02(-0.03%)
Jun 22, 2006 53.01 53.06 52.47 52.59 11,118 -0.44(-0.82%)
Jun 21, 2006 52.75 53.32 52.75 53.02 24,548 +0.79(+1.51%)
Jun 20, 2006 52.42 52.81 52.23 52.23 8,916 -0.25(-0.48%)
Jun 19, 2006 53.30 53.30 52.32 52.49 17,723 -0.73(-1.37%)
Jun 16, 2006 53.23 53.29 52.92 53.22 11,008 -0.05(-0.10%)
Jun 15, 2006 52.46 53.27 52.36 53.27 34,455 +1.24(+2.39%)
Jun 14, 2006 51.78 52.14 51.63 52.03 64,067 +0.42(+0.81%)
Jun 13, 2006 51.64 52.35 51.56 51.61 71,553 -0.39(-0.75%)
Jun 12, 2006 52.69 52.96 51.93 52.00 117,677 -0.74(-1.41%)
Jun 09, 2006 53.32 53.37 52.68 52.74 102,596 -0.19(-0.36%)
Jun 08, 2006 52.70 53.15 51.98 52.93 77,167 -0.13(-0.24%)
Jun 07, 2006 53.69 53.81 53.06 53.06 12,439 -0.48(-0.90%)
Jun 06, 2006 53.82 53.82 53.22 53.54 31,813 +0.00(+0.00%)
Jun 05, 2006 54.46 54.50 53.52 53.54 20,585 -1.16(-2.13%)
Jun 02, 2006 54.73 54.85 54.36 54.70 13,209 +0.28(+0.51%)
Jun 01, 2006 53.71 54.47 53.71 54.43 9,907 +0.72(+1.35%)
May 31, 2006 53.60 53.79 53.46 53.71 19,044 +0.38(+0.72%)
May 30, 2006 54.14 54.14 53.32 53.32 19,484 -0.88(-1.63%)
May 26, 2006 54.32 54.32 54.01 54.21 11,998 +0.26(+0.49%)
May 25, 2006 53.60 53.94 53.51 53.94 20,034 +0.52(+0.97%)
May 24, 2006 52.96 53.42 52.62 53.42 33,684 +0.45(+0.86%)
May 23, 2006 53.82 53.84 52.97 52.97 19,044 -0.33(-0.61%)
May 22, 2006 53.41 53.53 53.01 53.30 42,161 -0.29(-0.54%)
May 19, 2006 53.55 53.77 53.07 53.59 55,591 +0.11(+0.20%)
May 18, 2006 53.92 54.13 53.48 53.48 23,007 -0.44(-0.81%)
May 17, 2006 54.25 54.32 53.79 53.91 57,462 -0.61(-1.12%)
May 16, 2006 54.91 54.91 54.50 54.52 6,384 -0.25(-0.46%)
May 15, 2006 54.37 54.80 54.31 54.78 31,703 +0.11(+0.20%)
May 12, 2006 54.87 55.13 54.67 54.67 71,553 -0.57(-1.04%)
May 11, 2006 56.19 56.19 55.15 55.24 46,234 -0.84(-1.51%)
May 10, 2006 56.32 56.32 56.00 56.09 21,465 -0.20(-0.35%)
May 09, 2006 56.32 56.41 56.19 56.29 19,264 -0.15(-0.27%)
May 08, 2006 56.50 56.51 56.29 56.44 16,071 -0.01(-0.02%)
May 05, 2006 55.98 56.45 55.98 56.45 20,915 +0.48(+0.86%)
May 04, 2006 55.64 55.99 55.64 55.97 37,868 +0.28(+0.51%)
May 03, 2006 56.09 56.09 55.50 55.69 11,008 -0.38(-0.68%)
May 02, 2006 55.87 56.16 55.87 56.07 16,952 +0.25(+0.44%)
May 01, 2006 56.23 56.37 55.82 55.82 17,723 -0.33(-0.58%)
Apr 28, 2006 56.14 56.35 56.05 56.15 19,484 -0.46(-0.82%)
Apr 27, 2006 56.05 56.77 55.97 56.61 12,549 +0.26(+0.47%)
Apr 26, 2006 56.55 56.55 56.23 56.35 40,179 +0.05(+0.08%)
Apr 25, 2006 56.78 56.78 56.14 56.30 11,998 -0.32(-0.56%)
Apr 24, 2006 56.82 56.82 56.45 56.62 17,062 -0.15(-0.27%)
Apr 21, 2006 57.32 57.32 56.77 56.78 5,063 -0.17(-0.30%)
Apr 20, 2006 57.05 57.15 56.76 56.95 15,411 +0.02(+0.03%)
Apr 19, 2006 56.87 56.93 56.57 56.93 15,851 +0.20(+0.35%)
Apr 18, 2006 56.13 56.73 56.13 56.73 17,502 +0.94(+1.69%)
Apr 17, 2006 56.28 56.29 55.65 55.79 10,787 -0.38(-0.68%)
Apr 13, 2006 56.00 56.24 55.90 56.17 8,476 +0.16(+0.29%)
Apr 12, 2006 55.95 56.18 55.95 56.00 48,876 +0.05(+0.08%)
Apr 11, 2006 56.65 56.65 55.85 55.96 6,714 -0.51(-0.90%)
Apr 10, 2006 56.61 56.66 56.32 56.47 10,347 +0.05(+0.10%)
Apr 07, 2006 57.14 57.18 56.41 56.41 12,769 -0.55(-0.97%)
Apr 06, 2006 56.87 57.10 56.76 56.97 14,530 +0.09(+0.16%)
Apr 05, 2006 56.82 56.97 56.65 56.88 12,769 +0.29(+0.51%)
Apr 04, 2006 56.50 56.64 56.28 56.59 7,925 +0.22(+0.39%)
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.