Skip to main content
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, 2005 53.41 53.55 53.12 53.15 20,915 -0.24(-0.44%)
May 27, 2005 53.37 53.44 53.24 53.39 6,604 +0.06(+0.12%)
May 26, 2005 53.32 53.41 53.20 53.32 14,750 +0.30(+0.57%)
May 25, 2005 53.05 53.05 52.70 53.02 13,099 -0.20(-0.38%)
May 24, 2005 53.01 53.25 53.01 53.22 7,705 +0.15(+0.29%)
May 23, 2005 52.92 53.20 52.86 53.07 5,173 +0.29(+0.55%)
May 20, 2005 52.87 52.87 52.63 52.78 6,935 -0.09(-0.17%)
May 19, 2005 52.60 52.87 52.60 52.87 12,108 +0.38(+0.73%)
May 18, 2005 52.08 52.59 52.08 52.49 6,054 +0.64(+1.23%)
May 17, 2005 51.64 51.85 51.48 51.85 11,998 +0.16(+0.32%)
May 16, 2005 51.25 51.69 51.25 51.69 4,953 +0.54(+1.07%)
May 13, 2005 51.12 51.35 50.89 51.14 3,742 +0.18(+0.36%)
May 12, 2005 50.97 51.30 50.87 50.96 21,686 -0.12(-0.24%)
May 11, 2005 51.01 51.13 50.44 51.09 7,705 +0.22(+0.44%)
May 10, 2005 50.92 51.03 50.83 50.86 6,384 -0.39(-0.76%)
May 09, 2005 51.10 51.25 50.88 51.25 2,311 +0.19(+0.37%)
May 06, 2005 51.28 51.28 51.03 51.06 3,082 +0.10(+0.20%)
May 05, 2005 50.83 51.04 50.83 50.96 2,862 -0.03(-0.05%)
May 04, 2005 50.44 50.99 50.44 50.99 3,742 +0.88(+1.76%)
May 03, 2005 50.17 50.45 50.11 50.11 8,696 +0.00(+0.00%)
May 02, 2005 50.20 50.20 49.94 50.11 5,944 +0.14(+0.27%)
Apr 29, 2005 49.78 50.13 49.23 49.97 8,696 +0.37(+0.75%)
Apr 28, 2005 49.74 49.86 49.54 49.60 2,091 -0.35(-0.69%)
Apr 27, 2005 49.65 50.04 49.65 49.94 2,862 +0.10(+0.20%)
Apr 26, 2005 50.16 50.45 49.84 49.84 16,512 -0.32(-0.63%)
Apr 25, 2005 49.96 50.27 49.96 50.16 4,183 +0.39(+0.78%)
Apr 22, 2005 50.46 50.46 49.77 49.77 3,412 -0.58(-1.15%)
Apr 21, 2005 49.81 50.37 49.75 50.35 4,403 +1.11(+2.26%)
Apr 20, 2005 49.87 49.87 49.24 49.24 5,944 -0.41(-0.82%)
Apr 19, 2005 49.69 49.72 49.37 49.65 10,237 +0.23(+0.46%)
Apr 18, 2005 49.46 49.57 49.25 49.42 7,485 -0.05(-0.09%)
Apr 15, 2005 49.92 49.93 49.42 49.46 11,118 -0.65(-1.29%)
Apr 14, 2005 50.44 50.44 50.11 50.11 4,183 -0.56(-1.11%)
Apr 13, 2005 51.10 51.10 50.50 50.67 7,155 -0.62(-1.20%)
Apr 12, 2005 50.87 51.31 50.58 51.29 10,017 +0.26(+0.52%)
Apr 11, 2005 51.37 51.37 50.97 51.03 3,852 -0.20(-0.39%)
Apr 08, 2005 51.73 51.73 51.23 51.23 8,916 -0.36(-0.70%)
Apr 07, 2005 51.23 51.59 51.23 51.59 6,054 +0.50(+0.98%)
Apr 06, 2005 51.19 51.43 51.06 51.09 11,998 -0.11(-0.21%)
Apr 05, 2005 50.89 51.20 50.89 51.20 3,412 +0.38(+0.75%)
Apr 04, 2005 50.64 50.83 50.40 50.82 10,457 +0.22(+0.43%)
Apr 01, 2005 51.42 51.42 50.47 50.60 7,815 -0.45(-0.87%)
Mar 31, 2005 51.37 51.37 50.97 51.04 15,851 -0.29(-0.57%)
Mar 30, 2005 50.88 51.33 50.84 51.33 3,302 +0.79(+1.56%)
Mar 29, 2005 50.78 51.13 50.54 50.54 7,595 -0.58(-1.14%)
Mar 28, 2005 51.14 51.24 51.08 51.13 11,558 +0.13(+0.25%)
Mar 24, 2005 51.03 51.23 51.00 51.00 9,797 -0.06(-0.12%)
Mar 23, 2005 50.78 51.13 50.78 51.06 6,714 +0.19(+0.37%)
Mar 22, 2005 51.36 51.44 50.87 50.87 14,530 -0.39(-0.76%)
Mar 21, 2005 51.39 51.43 50.97 51.26 7,815 +0.02(+0.04%)
Mar 18, 2005 51.55 51.55 51.23 51.24 6,164 -0.37(-0.72%)
Mar 17, 2005 51.42 51.62 51.40 51.62 4,073 +0.22(+0.42%)
Mar 16, 2005 51.64 51.77 51.33 51.40 8,146 -0.45(-0.86%)
Mar 15, 2005 52.10 52.20 51.84 51.84 9,797 -0.17(-0.33%)
Mar 14, 2005 51.94 52.05 51.72 52.02 7,375 +0.11(+0.21%)
Mar 11, 2005 52.46 52.46 51.82 51.91 8,916 -0.47(-0.90%)
Mar 10, 2005 52.60 52.60 52.13 52.38 4,293 -0.16(-0.31%)
Mar 09, 2005 52.69 52.71 52.52 52.54 10,347 -0.12(-0.22%)
Mar 08, 2005 52.96 53.08 52.66 52.66 19,044 -0.48(-0.91%)
Mar 07, 2005 52.82 53.34 52.82 53.14 15,081 +0.42(+0.79%)
Mar 04, 2005 52.73 52.77 52.58 52.72 3,962 +0.24(+0.45%)
Mar 03, 2005 52.54 52.57 52.20 52.49 5,724 -0.09(-0.17%)
Mar 02, 2005 52.83 52.83 52.44 52.58 11,668 +0.14(+0.26%)
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.