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, 2007
63.51
63.75
63.45
63.63
19,044
+0.25(+0.39%)
May 30, 2007
62.57
63.40
62.57
63.38
21,245
+0.59(+0.94%)
May 29, 2007
62.82
62.96
62.53
62.79
20,695
+0.10(+0.16%)
May 25, 2007
62.54
62.71
62.47
62.69
46,234
+0.47(+0.76%)
May 24, 2007
63.00
63.28
62.16
62.22
51,628
-0.73(-1.15%)
May 23, 2007
63.07
63.48
62.94
62.94
26,639
-0.06(-0.10%)
May 22, 2007
63.06
63.09
62.85
63.01
28,401
+0.12(+0.19%)
May 21, 2007
62.85
63.14
62.79
62.89
23,227
+0.09(+0.14%)
May 18, 2007
62.62
62.80
62.60
62.80
13,980
+0.40(+0.64%)
May 17, 2007
62.36
62.52
62.27
62.40
8,476
+0.07(+0.12%)
May 16, 2007
61.95
62.34
61.83
62.33
21,906
+0.64(+1.03%)
May 15, 2007
62.04
62.40
61.68
61.69
38,528
-0.30(-0.48%)
May 14, 2007
62.32
62.39
61.84
61.99
15,081
-0.15(-0.23%)
May 11, 2007
61.67
62.14
61.67
62.14
11,998
+0.55(+0.88%)
May 10, 2007
62.23
62.38
61.59
61.59
31,263
-0.96(-1.54%)
May 09, 2007
62.27
62.61
62.17
62.55
33,134
+0.07(+0.12%)
May 08, 2007
62.30
62.51
62.18
62.48
19,704
+0.05(+0.09%)
May 07, 2007
62.59
62.64
62.43
62.43
25,759
-0.02(-0.03%)
May 04, 2007
62.45
62.68
62.34
62.44
68,800
+0.18(+0.29%)
May 03, 2007
62.16
62.36
62.13
62.26
12,219
+0.18(+0.29%)
May 02, 2007
61.75
62.20
61.73
62.08
14,090
+0.62(+1.00%)
May 01, 2007
61.35
61.54
61.11
61.46
15,521
+0.04(+0.06%)
Apr 30, 2007
62.18
62.18
61.43
61.43
15,631
-0.71(-1.14%)
Apr 27, 2007
62.04
62.24
61.94
62.14
17,613
-0.13(-0.20%)
Apr 26, 2007
62.45
62.45
62.21
62.26
15,631
-0.04(-0.06%)
Apr 25, 2007
61.92
62.34
61.76
62.30
11,998
+0.56(+0.91%)
Apr 24, 2007
61.87
61.87
61.43
61.74
13,099
+0.02(+0.03%)
Apr 23, 2007
61.81
61.87
61.60
61.72
17,613
+0.01(+0.01%)
Apr 20, 2007
61.98
61.98
61.50
61.71
44,913
+0.51(+0.83%)
Apr 19, 2007
61.07
61.48
61.07
61.20
9,687
-0.25(-0.40%)
Apr 18, 2007
61.32
61.55
61.27
61.45
10,347
-0.05(-0.07%)
Apr 17, 2007
61.46
61.65
61.36
61.49
7,705
+0.18(+0.30%)
Apr 16, 2007
61.00
61.38
61.00
61.31
11,228
+0.67(+1.11%)
Apr 13, 2007
60.50
60.71
60.29
60.64
16,622
+0.20(+0.33%)
Apr 12, 2007
59.98
60.44
59.73
60.44
7,155
+0.50(+0.83%)
Apr 11, 2007
60.37
60.37
59.84
59.94
18,383
-0.42(-0.70%)
Apr 10, 2007
60.11
60.40
60.11
60.36
9,467
+0.13(+0.21%)
Apr 09, 2007
60.46
60.46
60.19
60.24
35,886
+0.02(+0.03%)
Apr 05, 2007
60.00
60.22
60.00
60.22
10,017
+0.25(+0.42%)
Apr 04, 2007
59.71
59.99
59.71
59.96
9,907
+0.14(+0.23%)
Apr 03, 2007
59.48
59.91
59.48
59.83
26,969
+0.77(+1.30%)
Apr 02, 2007
59.02
59.06
58.84
59.06
4,733
+0.05(+0.08%)
Mar 30, 2007
59.09
59.29
58.78
59.01
12,108
-0.06(-0.11%)
Mar 29, 2007
59.35
59.35
58.60
59.07
9,356
+0.04(+0.06%)
Mar 28, 2007
59.21
59.31
58.93
59.04
13,980
-0.41(-0.69%)
Mar 27, 2007
59.68
59.68
59.40
59.45
16,292
-0.45(-0.76%)
Mar 26, 2007
59.84
59.96
59.37
59.90
39,629
-0.14(-0.23%)
Mar 23, 2007
60.01
60.13
59.76
60.04
36,547
+0.02(+0.03%)
Mar 22, 2007
59.98
60.21
59.76
60.02
78,818
+0.02(+0.03%)
Mar 21, 2007
58.90
60.00
58.90
60.00
18,934
+1.10(+1.87%)
Mar 20, 2007
58.73
58.91
58.60
58.90
26,309
+0.28(+0.48%)
Mar 19, 2007
58.48
58.73
58.28
58.62
36,987
+0.60(+1.03%)
Mar 16, 2007
58.21
58.21
57.86
58.02
12,989
-0.15(-0.27%)
Mar 15, 2007
58.14
58.28
57.98
58.17
14,310
+0.17(+0.30%)
Mar 14, 2007
57.68
58.00
57.08
58.00
27,410
+0.41(+0.71%)
Mar 13, 2007
58.61
58.66
57.59
57.59
14,971
-1.02(-1.74%)
Mar 12, 2007
58.27
58.70
58.27
58.61
15,961
+0.19(+0.33%)
Mar 09, 2007
58.55
58.70
58.17
58.42
22,786
+0.05(+0.08%)
Mar 08, 2007
58.44
58.65
58.32
58.37
13,209
+0.45(+0.77%)
Mar 07, 2007
58.02
58.18
57.88
57.93
28,511
-0.11(-0.19%)
Mar 06, 2007
57.57
58.11
57.49
58.04
150,811
+1.02(+1.78%)
Mar 05, 2007
57.23
57.76
57.02
57.02
46,784
-0.60(-1.04%)
Mar 02, 2007
58.14
58.32
57.62
57.62
12,769
-0.60(-1.03%)
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
.