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, 2019 178.87 179.57 178.41 178.77 7,358 -2.11(-1.17%)
May 30, 2019 180.70 181.08 180.52 180.88 15,546 +0.67(+0.37%)
May 29, 2019 180.48 180.82 179.07 180.21 15,384 -1.46(-0.80%)
May 28, 2019 182.55 183.62 181.42 181.66 13,943 -0.30(-0.16%)
May 24, 2019 182.85 182.85 181.96 181.96 4,737 +0.24(+0.13%)
May 23, 2019 181.90 182.16 180.79 181.72 17,616 -2.66(-1.44%)
May 22, 2019 183.46 184.82 183.46 184.38 16,462 +0.26(+0.14%)
May 21, 2019 184.03 184.54 183.73 184.12 19,035 +1.52(+0.83%)
May 20, 2019 182.18 183.42 181.95 182.61 20,184 -1.71(-0.93%)
May 17, 2019 183.92 185.50 183.92 184.31 7,459 -1.26(-0.68%)
May 16, 2019 183.91 186.50 183.91 185.57 11,109 +2.10(+1.15%)
May 15, 2019 180.58 183.98 180.58 183.47 23,567 +1.63(+0.90%)
May 14, 2019 180.77 182.79 180.76 181.84 10,258 +1.95(+1.08%)
May 13, 2019 180.86 181.63 179.46 179.89 54,050 -5.00(-2.70%)
May 10, 2019 183.50 185.41 181.30 184.89 26,107 +0.66(+0.36%)
May 09, 2019 182.82 184.53 181.98 184.22 40,108 -0.39(-0.21%)
May 08, 2019 184.25 185.60 184.15 184.61 12,009 +0.03(+0.02%)
May 07, 2019 186.33 186.78 183.16 184.58 26,964 -3.44(-1.83%)
May 06, 2019 184.91 188.32 184.91 188.02 23,737 -0.31(-0.16%)
May 03, 2019 187.29 188.43 187.29 188.33 10,180 +2.27(+1.22%)
May 02, 2019 186.47 187.11 184.87 186.06 22,096 -0.67(-0.36%)
May 01, 2019 189.41 189.41 186.70 186.73 21,586 -2.20(-1.16%)
Apr 30, 2019 188.47 188.93 188.12 188.93 5,612 -0.34(-0.18%)
Apr 29, 2019 189.24 189.57 189.13 189.28 5,749 +0.17(+0.09%)
Apr 26, 2019 188.40 189.10 187.56 189.10 12,398 +0.57(+0.30%)
Apr 25, 2019 188.33 188.76 187.53 188.54 6,463 +1.43(+0.76%)
Apr 24, 2019 187.24 187.69 187.11 187.11 6,663 -0.61(-0.32%)
Apr 23, 2019 185.85 188.00 185.85 187.72 8,845 +2.36(+1.28%)
Apr 22, 2019 183.97 185.45 183.97 185.35 11,453 +0.75(+0.41%)
Apr 18, 2019 184.57 184.68 183.29 184.60 12,801 +0.69(+0.37%)
Apr 17, 2019 186.05 186.05 183.56 183.91 9,903 -1.27(-0.69%)
Apr 16, 2019 186.73 186.73 184.75 185.19 9,986 -0.80(-0.43%)
Apr 15, 2019 185.59 186.01 185.25 185.99 5,814 -0.11(-0.06%)
Apr 12, 2019 186.16 186.44 185.94 186.10 8,870 +0.79(+0.43%)
Apr 11, 2019 186.16 186.16 184.90 185.31 7,748 -0.37(-0.20%)
Apr 10, 2019 185.51 185.77 185.22 185.68 14,552 +0.71(+0.39%)
Apr 09, 2019 184.79 185.19 184.70 184.97 19,080 -0.40(-0.21%)
Apr 08, 2019 185.02 185.36 184.20 185.36 10,511 +0.02(+0.01%)
Apr 05, 2019 185.40 185.47 184.98 185.34 18,547 +0.79(+0.43%)
Apr 04, 2019 184.74 185.17 183.38 184.55 12,000 -0.16(-0.09%)
Apr 03, 2019 184.86 185.54 184.38 184.71 47,269 +0.62(+0.34%)
Apr 02, 2019 183.85 184.25 183.53 184.08 23,770 +0.46(+0.25%)
Apr 01, 2019 183.09 183.71 182.60 183.63 12,351 +2.25(+1.24%)
Mar 29, 2019 181.21 181.43 180.47 181.38 9,072 +1.24(+0.69%)
Mar 28, 2019 179.74 180.14 178.96 180.14 5,974 +0.88(+0.49%)
Mar 27, 2019 180.42 180.42 178.07 179.26 7,222 -1.18(-0.65%)
Mar 26, 2019 180.84 181.30 179.55 180.43 6,422 +1.00(+0.56%)
Mar 25, 2019 178.64 179.63 178.26 179.44 23,974 +0.18(+0.10%)
Mar 22, 2019 181.98 182.09 179.25 179.25 17,640 -3.94(-2.15%)
Mar 21, 2019 180.26 183.22 180.26 183.19 13,623 +2.43(+1.34%)
Mar 20, 2019 180.24 181.52 179.60 180.76 17,611 +0.69(+0.39%)
Mar 19, 2019 180.10 181.08 179.82 180.07 10,870 +0.44(+0.25%)
Mar 18, 2019 179.41 179.95 178.88 179.62 14,731 +0.54(+0.30%)
Mar 15, 2019 178.58 179.71 178.58 179.09 13,324 +0.76(+0.43%)
Mar 14, 2019 178.38 178.66 178.25 178.32 28,993 -0.09(-0.05%)
Mar 13, 2019 178.56 179.18 178.41 178.41 13,268 +1.46(+0.82%)
Mar 12, 2019 176.79 177.55 176.77 176.96 11,186 +0.51(+0.29%)
Mar 11, 2019 174.00 176.48 174.00 176.44 10,761 +2.68(+1.54%)
Mar 08, 2019 172.42 173.80 172.25 173.77 9,993 -0.50(-0.28%)
Mar 07, 2019 174.86 175.27 173.93 174.26 28,926 -1.75(-1.00%)
Mar 06, 2019 177.15 177.17 175.86 176.02 30,166 -1.13(-0.64%)
Mar 05, 2019 177.38 177.61 176.60 177.15 7,890 -0.03(-0.01%)
Mar 04, 2019 179.28 179.28 176.01 177.17 29,117 -1.29(-0.72%)
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.