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 (%)
May 31, 2006 53.60 53.79 53.46 53.71 19,044 +0.38(+0.72%)
May 30, 2006 54.14 54.14 53.32 53.32 19,484 -0.88(-1.63%)
May 26, 2006 54.32 54.32 54.01 54.21 11,998 +0.26(+0.49%)
May 25, 2006 53.60 53.94 53.51 53.94 20,034 +0.52(+0.97%)
May 24, 2006 52.96 53.42 52.62 53.42 33,684 +0.45(+0.86%)
May 23, 2006 53.82 53.84 52.97 52.97 19,044 -0.33(-0.61%)
May 22, 2006 53.41 53.53 53.01 53.30 42,161 -0.29(-0.54%)
May 19, 2006 53.55 53.77 53.07 53.59 55,591 +0.11(+0.20%)
May 18, 2006 53.92 54.13 53.48 53.48 23,007 -0.44(-0.81%)
May 17, 2006 54.25 54.32 53.79 53.91 57,462 -0.61(-1.12%)
May 16, 2006 54.91 54.91 54.50 54.52 6,384 -0.25(-0.46%)
May 15, 2006 54.37 54.80 54.31 54.78 31,703 +0.11(+0.20%)
May 12, 2006 54.87 55.13 54.67 54.67 71,553 -0.57(-1.04%)
May 11, 2006 56.19 56.19 55.15 55.24 46,234 -0.84(-1.51%)
May 10, 2006 56.32 56.32 56.00 56.09 21,465 -0.20(-0.35%)
May 09, 2006 56.32 56.41 56.19 56.29 19,264 -0.15(-0.27%)
May 08, 2006 56.50 56.51 56.29 56.44 16,071 -0.01(-0.02%)
May 05, 2006 55.98 56.45 55.98 56.45 20,915 +0.48(+0.86%)
May 04, 2006 55.64 55.99 55.64 55.97 37,868 +0.28(+0.51%)
May 03, 2006 56.09 56.09 55.50 55.69 11,008 -0.38(-0.68%)
May 02, 2006 55.87 56.16 55.87 56.07 16,952 +0.25(+0.44%)
May 01, 2006 56.23 56.37 55.82 55.82 17,723 -0.33(-0.58%)
Apr 28, 2006 56.14 56.35 56.05 56.15 19,484 -0.46(-0.82%)
Apr 27, 2006 56.05 56.77 55.97 56.61 12,549 +0.26(+0.47%)
Apr 26, 2006 56.55 56.55 56.23 56.35 40,179 +0.05(+0.08%)
Apr 25, 2006 56.78 56.78 56.14 56.30 11,998 -0.32(-0.56%)
Apr 24, 2006 56.82 56.82 56.45 56.62 17,062 -0.15(-0.27%)
Apr 21, 2006 57.32 57.32 56.77 56.78 5,063 -0.17(-0.30%)
Apr 20, 2006 57.05 57.15 56.76 56.95 15,411 +0.02(+0.03%)
Apr 19, 2006 56.87 56.93 56.57 56.93 15,851 +0.20(+0.35%)
Apr 18, 2006 56.13 56.73 56.13 56.73 17,502 +0.94(+1.69%)
Apr 17, 2006 56.28 56.29 55.65 55.79 10,787 -0.38(-0.68%)
Apr 13, 2006 56.00 56.24 55.90 56.17 8,476 +0.16(+0.29%)
Apr 12, 2006 55.95 56.18 55.95 56.00 48,876 +0.05(+0.08%)
Apr 11, 2006 56.65 56.65 55.85 55.96 6,714 -0.51(-0.90%)
Apr 10, 2006 56.61 56.66 56.32 56.47 10,347 +0.05(+0.10%)
Apr 07, 2006 57.14 57.18 56.41 56.41 12,769 -0.55(-0.97%)
Apr 06, 2006 56.87 57.10 56.76 56.97 14,530 +0.09(+0.16%)
Apr 05, 2006 56.82 56.97 56.65 56.88 12,769 +0.29(+0.51%)
Apr 04, 2006 56.50 56.64 56.28 56.59 7,925 +0.22(+0.39%)
Apr 03, 2006 56.82 56.89 56.32 56.37 17,172 -0.05(-0.08%)
Mar 31, 2006 56.78 56.78 56.35 56.41 11,888 -0.25(-0.43%)
Mar 30, 2006 56.64 56.93 56.45 56.66 12,659 +0.12(+0.21%)
Mar 29, 2006 56.05 56.67 56.02 56.54 39,078 +0.71(+1.27%)
Mar 28, 2006 56.28 56.41 55.83 55.83 32,694 -0.33(-0.58%)
Mar 27, 2006 56.19 56.26 56.09 56.16 16,181 -0.10(-0.18%)
Mar 24, 2006 56.32 56.42 56.07 56.26 14,971 +0.12(+0.21%)
Mar 23, 2006 56.23 56.23 55.87 56.14 31,703 -0.11(-0.19%)
Mar 22, 2006 55.87 56.29 55.87 56.25 12,549 +0.20(+0.36%)
Mar 21, 2006 56.59 56.88 56.05 56.05 22,456 -0.56(-1.00%)
Mar 20, 2006 56.50 56.70 56.49 56.61 21,575 +0.15(+0.26%)
Mar 17, 2006 56.37 56.59 56.35 56.47 19,044 +0.02(+0.03%)
Mar 16, 2006 56.69 56.78 56.45 56.45 40,289 -0.08(-0.14%)
Mar 15, 2006 56.34 56.57 56.17 56.53 21,575 +0.19(+0.34%)
Mar 14, 2006 55.60 56.36 55.60 56.34 41,280 +0.80(+1.44%)
Mar 13, 2006 55.82 55.82 55.52 55.54 38,308 +0.09(+0.16%)
Mar 10, 2006 55.37 55.70 55.15 55.45 17,833 +0.15(+0.26%)
Mar 09, 2006 55.91 55.99 55.26 55.30 20,144 -0.49(-0.88%)
Mar 08, 2006 55.50 55.85 55.42 55.80 22,566 +0.22(+0.39%)
Mar 07, 2006 55.74 55.88 55.43 55.58 36,767 -0.43(-0.76%)
Mar 06, 2006 56.32 56.48 55.89 56.00 41,500 -0.51(-0.90%)
Mar 03, 2006 56.50 56.98 56.45 56.51 11,338 -0.17(-0.30%)
Mar 02, 2006 56.63 56.79 56.37 56.69 41,831 +0.05(+0.10%)
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.