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 30, 2013 80.80 80.91 80.58 80.72 3,961 -0.44(-0.55%)
Aug 29, 2013 80.91 81.49 80.91 81.16 9,563 +0.23(+0.28%)
Aug 28, 2013 80.62 81.08 80.62 80.94 12,814 +0.41(+0.50%)
Aug 27, 2013 81.11 81.11 80.39 80.53 8,303 -1.29(-1.57%)
Aug 26, 2013 81.92 82.36 81.75 81.82 4,971 -0.06(-0.07%)
Aug 23, 2013 81.94 81.94 81.56 81.88 6,505 +0.09(+0.12%)
Aug 22, 2013 81.23 81.82 80.95 81.78 44,205 +0.65(+0.80%)
Aug 21, 2013 81.07 81.72 80.78 81.13 5,449 -0.22(-0.28%)
Aug 20, 2013 81.12 81.51 81.06 81.36 4,559 +0.37(+0.46%)
Aug 19, 2013 81.11 81.59 80.98 80.99 6,215 -0.30(-0.37%)
Aug 16, 2013 81.21 81.48 81.17 81.28 7,590 +0.02(+0.02%)
Aug 15, 2013 81.27 81.59 81.18 81.26 28,769 -1.20(-1.46%)
Aug 14, 2013 82.79 82.79 82.47 82.47 3,745 -0.36(-0.43%)
Aug 13, 2013 82.52 82.95 82.04 82.83 7,356 +0.44(+0.54%)
Aug 12, 2013 82.03 82.41 82.03 82.38 15,021 -0.01(-0.01%)
Aug 09, 2013 82.59 82.82 82.31 82.39 10,705 -0.32(-0.39%)
Aug 08, 2013 82.90 82.90 82.35 82.71 5,685 +0.22(+0.26%)
Aug 07, 2013 82.56 82.59 82.20 82.50 10,590 -0.40(-0.49%)
Aug 06, 2013 83.31 83.31 82.67 82.90 10,684 -0.42(-0.51%)
Aug 05, 2013 83.10 83.36 83.10 83.32 22,142 +0.10(+0.12%)
Aug 02, 2013 82.82 83.22 82.75 83.22 6,511 +0.29(+0.34%)
Aug 01, 2013 82.46 82.94 82.46 82.94 30,657 +1.15(+1.41%)
Jul 31, 2013 82.17 82.28 81.78 81.78 13,524 -0.18(-0.22%)
Jul 30, 2013 81.99 82.20 81.70 81.96 23,713 +0.16(+0.20%)
Jul 29, 2013 81.86 82.04 81.62 81.80 20,443 -0.26(-0.32%)
Jul 26, 2013 81.51 82.06 81.43 82.06 5,778 +0.22(+0.26%)
Jul 25, 2013 81.72 81.94 81.40 81.85 56,888 +0.17(+0.21%)
Jul 24, 2013 82.18 82.18 81.56 81.68 6,573 +0.04(+0.05%)
Jul 23, 2013 81.97 81.97 81.59 81.64 49,290 -0.38(-0.46%)
Jul 22, 2013 81.91 82.13 81.91 82.02 4,044 +0.15(+0.18%)
Jul 19, 2013 81.71 81.91 81.58 81.87 30,405 +0.03(+0.03%)
Jul 18, 2013 81.94 81.94 81.73 81.84 4,154 +0.13(+0.16%)
Jul 17, 2013 81.56 81.76 81.56 81.71 15,683 +0.35(+0.43%)
Jul 16, 2013 81.68 81.68 81.14 81.36 20,810 -0.33(-0.40%)
Jul 15, 2013 81.88 81.88 81.63 81.69 11,887 -0.05(-0.06%)
Jul 12, 2013 81.37 81.80 81.27 81.73 13,706 +0.32(+0.39%)
Jul 11, 2013 81.01 81.46 80.97 81.41 32,732 +1.27(+1.59%)
Jul 10, 2013 80.06 80.31 79.89 80.14 14,876 +0.03(+0.04%)
Jul 09, 2013 79.83 80.12 79.55 80.12 9,505 +0.65(+0.82%)
Jul 08, 2013 79.51 79.78 79.31 79.47 32,277 +0.25(+0.32%)
Jul 05, 2013 79.00 79.21 78.52 79.21 9,826 +0.70(+0.89%)
Jul 03, 2013 77.96 78.62 77.96 78.52 9,858 +0.25(+0.32%)
Jul 02, 2013 78.03 78.68 77.91 78.26 21,998 +0.20(+0.25%)
Jul 01, 2013 77.53 78.54 77.37 78.06 18,122 +0.79(+1.02%)
Jun 28, 2013 77.30 77.79 77.11 77.27 11,259 -0.24(-0.32%)
Jun 27, 2013 77.31 77.95 77.31 77.52 7,887 +0.28(+0.37%)
Jun 26, 2013 77.18 77.32 76.93 77.23 14,347 +0.74(+0.96%)
Jun 25, 2013 76.43 76.73 76.06 76.50 20,279 +0.69(+0.90%)
Jun 24, 2013 75.85 76.28 75.02 75.81 43,903 -0.85(-1.11%)
Jun 21, 2013 77.02 77.02 75.98 76.67 35,388 -0.06(-0.07%)
Jun 20, 2013 77.98 77.98 76.58 76.72 21,974 -1.96(-2.49%)
Jun 19, 2013 79.72 79.82 78.68 78.68 14,789 -1.07(-1.34%)
Jun 18, 2013 79.21 79.83 79.21 79.75 4,316 +0.65(+0.82%)
Jun 17, 2013 79.18 79.41 78.79 79.11 9,813 +0.55(+0.70%)
Jun 14, 2013 79.24 79.24 78.50 78.55 6,611 -0.46(-0.58%)
Jun 13, 2013 77.92 79.07 77.92 79.01 12,192 +1.07(+1.37%)
Jun 12, 2013 79.15 79.17 77.90 77.94 9,182 -0.75(-0.95%)
Jun 11, 2013 78.68 79.28 78.52 78.69 12,672 -0.75(-0.94%)
Jun 10, 2013 79.91 79.91 79.36 79.44 42,595 -0.14(-0.18%)
Jun 07, 2013 79.14 79.58 78.82 79.58 18,137 +1.11(+1.41%)
Jun 06, 2013 78.14 78.48 77.58 78.48 31,822 +0.53(+0.69%)
Jun 05, 2013 78.87 79.08 77.94 77.94 16,673 -1.14(-1.45%)
Jun 04, 2013 79.54 79.84 78.74 79.09 16,749 -0.42(-0.53%)
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.