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, 2017 141.66 142.48 141.48 142.40 11,180 +1.21(+0.86%)
Aug 30, 2017 140.05 141.35 139.94 141.19 9,098 +1.23(+0.88%)
Aug 29, 2017 138.72 140.09 138.72 139.95 10,380 +0.28(+0.20%)
Aug 28, 2017 139.79 139.88 139.45 139.67 75,753 +0.32(+0.23%)
Aug 25, 2017 140.01 140.27 139.26 139.35 16,941 -0.20(-0.14%)
Aug 24, 2017 140.34 140.37 139.36 139.54 6,420 -0.36(-0.26%)
Aug 23, 2017 139.86 140.13 139.70 139.90 8,277 -0.62(-0.44%)
Aug 22, 2017 139.05 140.55 139.05 140.52 6,259 +1.87(+1.35%)
Aug 21, 2017 138.58 138.70 138.05 138.65 15,632 -0.19(-0.13%)
Aug 18, 2017 138.67 139.02 138.09 138.84 13,099 +0.06(+0.04%)
Aug 17, 2017 140.74 140.90 138.78 138.78 13,738 -2.18(-1.55%)
Aug 16, 2017 140.99 141.41 140.78 140.96 7,559 +0.33(+0.24%)
Aug 15, 2017 141.24 141.24 140.47 140.63 28,554 -0.27(-0.19%)
Aug 14, 2017 140.17 141.01 140.17 140.90 21,833 +1.69(+1.22%)
Aug 11, 2017 138.64 139.48 138.53 139.21 10,265 +0.61(+0.44%)
Aug 10, 2017 140.31 140.31 138.56 138.60 11,646 -2.32(-1.64%)
Aug 09, 2017 140.00 140.92 139.90 140.92 12,932 -0.19(-0.14%)
Aug 08, 2017 141.31 141.87 140.86 141.12 8,342 -0.29(-0.21%)
Aug 07, 2017 141.13 141.45 141.11 141.41 6,964 +0.42(+0.30%)
Aug 04, 2017 141.22 141.22 140.68 140.99 13,267 +0.16(+0.11%)
Aug 03, 2017 141.08 141.09 140.77 140.83 6,593 -0.33(-0.24%)
Aug 02, 2017 141.47 141.47 140.15 141.17 15,136 -0.22(-0.16%)
Aug 01, 2017 141.64 141.64 141.26 141.39 12,262 +0.31(+0.22%)
Jul 31, 2017 141.89 141.94 141.03 141.08 11,972 -0.40(-0.28%)
Jul 28, 2017 140.61 141.57 140.61 141.48 7,338 -0.02(-0.01%)
Jul 27, 2017 142.78 142.79 140.60 141.50 6,405 -0.45(-0.32%)
Jul 26, 2017 141.90 142.05 141.75 141.95 4,913 +0.36(+0.26%)
Jul 25, 2017 141.78 141.89 141.41 141.59 14,226 -0.23(-0.16%)
Jul 24, 2017 141.46 141.87 141.46 141.81 7,537 +0.20(+0.14%)
Jul 21, 2017 141.24 141.64 141.24 141.62 6,277 +0.03(+0.02%)
Jul 20, 2017 141.77 142.08 141.22 141.59 5,204 +0.23(+0.17%)
Jul 19, 2017 141.02 141.50 141.01 141.35 8,674 +0.77(+0.55%)
Jul 18, 2017 139.79 140.58 139.63 140.58 14,395 +0.82(+0.59%)
Jul 17, 2017 140.04 140.09 139.60 139.76 10,254 +0.01(+0.01%)
Jul 14, 2017 139.25 139.95 139.24 139.75 7,578 +0.76(+0.55%)
Jul 13, 2017 139.06 139.25 138.74 138.99 13,614 +0.11(+0.08%)
Jul 12, 2017 138.23 138.97 138.23 138.88 8,129 +1.63(+1.19%)
Jul 11, 2017 136.87 137.32 136.53 137.24 19,204 +0.07(+0.05%)
Jul 10, 2017 136.55 137.18 136.50 137.18 6,886 +0.71(+0.52%)
Jul 07, 2017 135.46 136.58 135.03 136.46 12,177 +1.46(+1.08%)
Jul 06, 2017 135.44 135.71 135.00 135.00 25,617 -1.27(-0.93%)
Jul 05, 2017 135.65 136.41 135.46 136.28 41,025 +0.66(+0.48%)
Jul 03, 2017 136.65 136.96 135.62 135.62 5,584 -0.56(-0.41%)
Jun 30, 2017 136.71 136.78 136.01 136.18 8,409 +0.13(+0.09%)
Jun 29, 2017 137.50 137.50 135.04 136.05 14,349 -1.81(-1.31%)
Jun 28, 2017 136.69 137.95 136.29 137.86 9,985 +1.49(+1.09%)
Jun 27, 2017 137.66 137.78 136.34 136.37 17,684 -1.65(-1.19%)
Jun 26, 2017 138.96 138.97 137.83 138.02 15,519 -0.45(-0.32%)
Jun 23, 2017 138.13 138.50 137.88 138.47 4,034 +0.31(+0.23%)
Jun 22, 2017 138.13 138.54 137.85 138.16 10,240 -0.35(-0.25%)
Jun 21, 2017 138.07 138.51 137.90 138.51 5,296 +0.96(+0.70%)
Jun 20, 2017 138.33 138.47 137.55 137.55 6,386 -1.02(-0.74%)
Jun 19, 2017 138.12 138.61 138.10 138.58 12,509 +1.60(+1.17%)
Jun 16, 2017 137.39 137.39 136.68 136.98 18,814 -0.04(-0.03%)
Jun 15, 2017 136.44 137.17 135.96 137.01 7,632 -0.67(-0.48%)
Jun 14, 2017 137.65 138.22 137.05 137.68 5,024 +0.24(+0.17%)
Jun 13, 2017 137.17 137.82 137.01 137.44 11,169 +1.06(+0.78%)
Jun 12, 2017 136.50 136.67 135.47 136.38 48,069 -0.50(-0.36%)
Jun 09, 2017 138.98 139.10 136.57 136.88 8,266 -1.56(-1.12%)
Jun 08, 2017 139.01 139.01 138.34 138.44 6,991 -0.17(-0.12%)
Jun 07, 2017 138.52 138.76 138.30 138.61 14,911 +0.47(+0.34%)
Jun 06, 2017 138.48 138.91 138.09 138.14 11,713 -0.59(-0.43%)
Jun 05, 2017 138.69 138.93 138.69 138.73 8,931 +0.07(+0.05%)
Jun 02, 2017 137.95 138.78 137.91 138.66 8,545 +0.97(+0.70%)
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.