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, 2015 111.46 111.80 110.60 110.88 27,331 -1.10(-0.98%)
Aug 28, 2015 111.60 112.39 111.20 111.98 180,374 +0.04(+0.03%)
Aug 27, 2015 111.04 112.07 110.22 111.94 92,382 +2.67(+2.44%)
Aug 26, 2015 106.87 109.44 105.56 109.28 37,174 +4.62(+4.42%)
Aug 25, 2015 106.16 110.16 104.48 104.65 48,814 -0.46(-0.44%)
Aug 24, 2015 108.67 109.33 81.03 105.11 144,458 -4.65(-4.24%)
Aug 21, 2015 112.91 112.99 109.77 109.77 37,762 -4.27(-3.74%)
Aug 20, 2015 115.97 115.97 114.03 114.03 14,175 -3.12(-2.66%)
Aug 19, 2015 117.22 117.72 116.51 117.15 11,058 -0.53(-0.45%)
Aug 18, 2015 117.81 118.06 117.58 117.68 8,208 -0.28(-0.24%)
Aug 17, 2015 116.81 117.96 116.56 117.96 10,972 +0.91(+0.78%)
Aug 14, 2015 116.53 117.08 116.34 117.05 18,117 +0.43(+0.37%)
Aug 13, 2015 116.64 117.42 116.39 116.62 17,796 +0.06(+0.05%)
Aug 12, 2015 115.55 116.79 114.63 116.56 24,013 +0.10(+0.09%)
Aug 11, 2015 117.21 117.31 115.99 116.45 29,528 -1.06(-0.91%)
Aug 10, 2015 117.06 117.72 117.06 117.52 10,969 +1.42(+1.22%)
Aug 07, 2015 116.28 116.37 115.41 116.10 19,745 -0.43(-0.37%)
Aug 06, 2015 118.06 118.06 115.85 116.53 48,594 -1.44(-1.22%)
Aug 05, 2015 117.98 118.89 117.76 117.97 13,394 +0.14(+0.12%)
Aug 04, 2015 118.14 118.32 117.58 117.83 37,510 -0.48(-0.40%)
Aug 03, 2015 118.75 118.85 117.61 118.30 13,648 -0.40(-0.34%)
Jul 31, 2015 119.04 119.28 118.67 118.71 14,880 -0.23(-0.19%)
Jul 30, 2015 118.43 118.95 117.83 118.94 17,711 +0.12(+0.11%)
Jul 29, 2015 118.39 118.97 118.12 118.81 17,004 +0.48(+0.41%)
Jul 28, 2015 117.21 118.50 117.21 118.33 37,653 +1.58(+1.36%)
Jul 27, 2015 117.04 117.39 116.65 116.75 77,164 -0.83(-0.70%)
Jul 24, 2015 119.05 119.05 117.52 117.58 13,497 -1.04(-0.87%)
Jul 23, 2015 119.82 119.87 118.41 118.61 15,949 -0.99(-0.83%)
Jul 22, 2015 119.04 119.73 118.57 119.60 27,073 -0.54(-0.45%)
Jul 21, 2015 120.64 120.64 119.96 120.14 28,268 -0.33(-0.28%)
Jul 20, 2015 120.15 120.83 119.97 120.47 144,418 +0.63(+0.53%)
Jul 17, 2015 119.59 119.97 119.38 119.84 46,158 +1.28(+1.08%)
Jul 16, 2015 118.16 118.59 117.90 118.56 10,882 +1.21(+1.03%)
Jul 15, 2015 117.53 117.94 117.17 117.36 19,918 -0.01(-0.01%)
Jul 14, 2015 116.77 117.50 116.77 117.36 10,461 +0.63(+0.54%)
Jul 13, 2015 116.12 116.73 116.11 116.73 14,564 +1.58(+1.37%)
Jul 10, 2015 114.43 115.25 114.34 115.15 119,146 +2.02(+1.79%)
Jul 09, 2015 114.10 114.82 113.12 113.12 12,418 +0.14(+0.13%)
Jul 08, 2015 114.28 114.28 112.93 112.98 33,523 -2.19(-1.90%)
Jul 07, 2015 114.75 115.17 113.15 115.17 9,533 +0.72(+0.63%)
Jul 06, 2015 113.91 115.18 113.91 114.45 11,737 -0.42(-0.37%)
Jul 02, 2015 115.03 114.87 114.87 114.87 11,779 +0.11(+0.09%)
Jul 01, 2015 114.76 115.12 114.35 114.76 11,554 +0.92(+0.81%)
Jun 30, 2015 114.18 114.18 113.48 113.84 24,574 +0.81(+0.71%)
Jun 29, 2015 114.53 114.80 113.01 113.04 15,434 -2.79(-2.41%)
Jun 26, 2015 116.17 116.17 115.36 115.83 10,650 -0.08(-0.07%)
Jun 25, 2015 116.35 116.57 115.78 115.91 11,553 -0.17(-0.15%)
Jun 24, 2015 116.73 117.04 116.07 116.08 58,080 -0.71(-0.61%)
Jun 23, 2015 116.78 116.90 116.49 116.79 13,125 +0.32(+0.27%)
Jun 22, 2015 116.48 116.80 116.44 116.47 11,918 +0.87(+0.75%)
Jun 19, 2015 116.12 116.16 115.59 115.60 17,793 -0.53(-0.45%)
Jun 18, 2015 115.13 116.35 115.13 116.13 13,321 +1.33(+1.16%)
Jun 17, 2015 114.92 115.18 114.29 114.80 7,883 +0.10(+0.09%)
Jun 16, 2015 113.98 114.70 113.98 114.70 10,893 +0.57(+0.50%)
Jun 15, 2015 114.26 114.26 113.40 114.13 15,559 -0.39(-0.34%)
Jun 12, 2015 114.84 114.91 114.39 114.52 7,145 -0.89(-0.77%)
Jun 11, 2015 115.53 115.73 115.25 115.41 9,164 +0.16(+0.14%)
Jun 10, 2015 114.40 115.33 114.40 115.25 18,098 +1.41(+1.24%)
Jun 09, 2015 113.88 114.11 113.18 113.84 152,449 -0.18(-0.16%)
Jun 08, 2015 114.60 114.60 113.81 114.02 14,061 -0.94(-0.82%)
Jun 05, 2015 114.89 115.30 114.87 114.96 6,943 -0.12(-0.11%)
Jun 04, 2015 115.56 115.74 114.86 115.09 5,596 -0.78(-0.68%)
Jun 03, 2015 115.94 116.19 115.70 115.87 260,453 +0.39(+0.34%)
Jun 02, 2015 114.94 115.92 114.94 115.48 11,715 -0.31(-0.27%)
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.