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 (%)
Aug 31, 2004 50.60 50.62 50.35 50.62 4,843 -0.11(-0.21%)
Aug 30, 2004 51.14 51.14 50.73 50.73 2,972 -0.73(-1.41%)
Aug 27, 2004 51.37 51.49 51.33 51.45 3,412 +0.22(+0.43%)
Aug 26, 2004 51.12 51.23 51.12 51.23 6,935 +0.03(+0.05%)
Aug 25, 2004 50.60 51.21 50.60 51.21 7,155 +0.55(+1.09%)
Aug 24, 2004 51.04 51.04 50.58 50.65 4,403 -0.17(-0.34%)
Aug 23, 2004 50.78 50.95 50.78 50.83 4,623 +0.15(+0.30%)
Aug 20, 2004 50.50 50.68 50.50 50.67 5,393 +0.17(+0.34%)
Aug 19, 2004 50.58 50.58 50.50 50.50 440 -0.17(-0.34%)
Aug 18, 2004 49.83 50.67 49.83 50.67 6,054 +0.76(+1.53%)
Aug 17, 2004 50.05 50.05 49.91 49.91 660 +0.14(+0.27%)
Aug 16, 2004 49.19 49.82 49.19 49.77 660 +0.67(+1.37%)
Aug 13, 2004 49.28 49.28 49.10 49.10 440 -0.09(-0.18%)
Aug 12, 2004 49.55 49.55 49.19 49.19 880 -0.45(-0.90%)
Aug 11, 2004 49.40 49.74 49.40 49.64 12,549 -0.28(-0.56%)
Aug 10, 2004 49.72 49.92 49.72 49.92 2,972 +0.49(+0.99%)
Aug 09, 2004 49.57 49.57 49.43 49.43 1,761 +0.09(+0.18%)
Aug 06, 2004 49.91 49.91 49.34 49.34 2,311 -1.15(-2.29%)
Aug 05, 2004 51.14 51.15 50.49 50.49 3,852 -0.77(-1.51%)
Aug 04, 2004 51.09 51.33 51.09 51.26 1,100 -0.02(-0.04%)
Aug 03, 2004 51.71 51.71 51.28 51.28 1,100 -0.55(-1.07%)
Aug 02, 2004 51.67 51.83 51.67 51.83 440 +0.45(+0.87%)
Jul 30, 2004 51.44 51.69 51.39 51.39 8,146 +0.12(+0.23%)
Jul 29, 2004 51.35 51.41 51.27 51.27 660 +0.41(+0.80%)
Jul 28, 2004 51.10 51.10 50.86 50.86 770 -0.47(-0.92%)
Jul 27, 2004 50.76 51.33 50.76 51.33 1,100 +0.61(+1.20%)
Jul 26, 2004 51.10 51.10 50.53 50.73 2,862 -0.20(-0.39%)
Jul 23, 2004 51.51 51.51 50.93 50.93 2,091 -1.10(-2.11%)
Jul 22, 2004 51.62 52.03 51.57 52.03 5,173 +0.13(+0.25%)
Jul 21, 2004 52.72 52.72 51.90 51.90 5,614 -0.33(-0.63%)
Jul 20, 2004 51.85 52.22 51.81 52.22 2,752 +0.32(+0.61%)
Jul 19, 2004 51.93 51.93 51.91 51.91 1,210 +0.09(+0.18%)
Jul 16, 2004 52.57 52.57 51.82 51.82 1,871 -0.73(-1.38%)
Jul 15, 2004 52.73 52.87 52.54 52.54 1,210 -0.25(-0.46%)
Jul 14, 2004 53.20 53.23 52.79 52.79 2,752 -0.37(-0.70%)
Jul 13, 2004 53.29 53.29 53.14 53.16 1,761 +0.27(+0.52%)
Jul 12, 2004 52.89 52.89 52.89 52.89 110 -0.35(-0.67%)
Jul 09, 2004 53.24 53.24 53.24 53.24 110 -0.34(-0.63%)
Jul 08, 2004 53.58 53.58 53.58 53.58 110 -0.16(-0.30%)
Jul 07, 2004 53.47 53.74 53.47 53.74 660 +0.31(+0.58%)
Jul 06, 2004 53.43 53.43 53.43 53.43 220 -0.68(-1.26%)
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.