Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.