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, 2019 193.52 193.52 191.59 192.27 7,348 -0.45(-0.23%)
Aug 29, 2019 191.87 193.16 191.52 192.72 11,126 +2.91(+1.53%)
Aug 28, 2019 188.53 190.17 188.53 189.81 12,882 +0.46(+0.25%)
Aug 27, 2019 190.01 191.04 189.09 189.34 11,443 +0.09(+0.05%)
Aug 26, 2019 188.80 189.25 188.08 189.25 6,446 +2.59(+1.39%)
Aug 23, 2019 191.40 192.33 186.65 186.67 14,496 -5.65(-2.94%)
Aug 22, 2019 192.91 192.91 191.33 192.31 5,980 -0.26(-0.14%)
Aug 21, 2019 192.46 192.97 192.04 192.58 14,106 +1.47(+0.77%)
Aug 20, 2019 192.03 192.34 191.07 191.11 31,386 -1.30(-0.67%)
Aug 19, 2019 191.97 192.47 191.20 192.41 7,947 +2.53(+1.33%)
Aug 16, 2019 188.72 189.90 188.72 189.88 6,543 +2.47(+1.32%)
Aug 15, 2019 187.07 187.57 185.86 187.41 41,278 +0.76(+0.41%)
Aug 14, 2019 189.13 189.65 186.09 186.65 15,714 -5.41(-2.82%)
Aug 13, 2019 188.95 192.68 188.95 192.06 26,188 +3.01(+1.59%)
Aug 12, 2019 190.14 190.57 188.46 189.05 22,128 -2.49(-1.30%)
Aug 09, 2019 192.33 192.35 190.47 191.54 10,570 -1.18(-0.61%)
Aug 08, 2019 189.88 192.80 189.79 192.72 15,066 +4.17(+2.21%)
Aug 07, 2019 186.31 188.55 184.71 188.55 10,742 +0.81(+0.43%)
Aug 06, 2019 186.94 187.84 185.52 187.74 83,419 +3.03(+1.64%)
Aug 05, 2019 187.09 187.46 183.14 184.71 36,358 -6.19(-3.25%)
Aug 02, 2019 192.27 192.27 190.00 190.90 20,335 -1.88(-0.98%)
Aug 01, 2019 193.78 196.58 192.44 192.78 22,834 -0.75(-0.39%)
Jul 31, 2019 195.60 195.99 191.56 193.53 13,280 -2.18(-1.11%)
Jul 30, 2019 195.00 196.50 194.24 195.71 12,483 -0.77(-0.39%)
Jul 29, 2019 197.02 197.02 195.68 196.48 9,297 -0.93(-0.47%)
Jul 26, 2019 196.50 197.57 196.50 197.41 6,946 +2.11(+1.08%)
Jul 25, 2019 196.57 196.57 195.20 195.31 6,310 -1.71(-0.87%)
Jul 24, 2019 195.70 197.03 195.65 197.01 7,757 +1.10(+0.56%)
Jul 23, 2019 195.74 195.91 194.65 195.91 7,845 +0.93(+0.48%)
Jul 22, 2019 194.63 195.42 194.40 194.98 10,697 +1.10(+0.57%)
Jul 19, 2019 196.71 196.71 193.85 193.88 7,147 -1.50(-0.77%)
Jul 18, 2019 194.60 195.69 194.08 195.38 19,099 -0.21(-0.11%)
Jul 17, 2019 196.17 196.76 195.59 195.59 13,075 -0.62(-0.31%)
Jul 16, 2019 197.01 197.01 196.05 196.20 33,460 -0.86(-0.43%)
Jul 15, 2019 197.22 197.22 196.71 197.06 5,864 +0.18(+0.09%)
Jul 12, 2019 196.39 196.94 196.08 196.88 13,590 +0.16(+0.08%)
Jul 11, 2019 196.49 197.03 196.06 196.72 12,027 +0.81(+0.41%)
Jul 10, 2019 195.31 196.03 195.31 195.91 18,319 +1.49(+0.77%)
Jul 09, 2019 193.18 194.43 193.18 194.41 32,164 +0.82(+0.42%)
Jul 08, 2019 193.46 193.75 193.22 193.60 12,340 -0.56(-0.29%)
Jul 05, 2019 193.71 194.46 192.77 194.16 11,979 -0.52(-0.27%)
Jul 03, 2019 193.70 194.68 193.64 194.68 8,456 +1.72(+0.89%)
Jul 02, 2019 192.37 192.96 192.16 192.96 8,762 +0.59(+0.31%)
Jul 01, 2019 192.56 192.74 191.70 192.37 10,618 +1.80(+0.94%)
Jun 28, 2019 190.11 190.77 189.45 190.57 18,624 +0.94(+0.50%)
Jun 27, 2019 189.13 189.91 189.13 189.63 13,932 +1.05(+0.56%)
Jun 26, 2019 189.62 189.83 188.56 188.58 11,865 -0.16(-0.09%)
Jun 25, 2019 191.67 191.67 188.53 188.75 10,341 -2.79(-1.46%)
Jun 24, 2019 192.03 192.03 191.52 191.54 7,573 -0.47(-0.24%)
Jun 21, 2019 191.86 192.50 191.58 192.00 13,691 -0.07(-0.03%)
Jun 20, 2019 192.29 192.30 190.67 192.07 15,177 +1.88(+0.99%)
Jun 19, 2019 189.37 190.23 188.69 190.19 13,899 +1.25(+0.66%)
Jun 18, 2019 188.73 189.79 188.65 188.94 15,195 +1.73(+0.92%)
Jun 17, 2019 186.64 187.41 186.64 187.21 14,139 +0.90(+0.48%)
Jun 14, 2019 186.25 186.99 186.08 186.32 9,072 +0.12(+0.06%)
Jun 13, 2019 186.58 186.59 185.91 186.19 21,672 +0.40(+0.22%)
Jun 12, 2019 186.28 186.30 185.37 185.79 73,275 -0.67(-0.36%)
Jun 11, 2019 188.58 188.58 186.03 186.47 11,249 -0.46(-0.25%)
Jun 10, 2019 187.05 188.30 186.93 186.93 9,638 +1.11(+0.60%)
Jun 07, 2019 183.70 186.30 183.70 185.82 7,660 +2.90(+1.58%)
Jun 06, 2019 181.64 183.28 181.64 182.92 6,801 +1.06(+0.58%)
Jun 05, 2019 180.87 181.86 180.01 181.86 18,658 +2.39(+1.33%)
Jun 04, 2019 177.12 179.47 176.39 179.47 18,905 +4.19(+2.39%)
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.