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 29, 2009
41.84
42.36
41.65
42.36
50,206
+0.67(+1.61%)
May 28, 2009
41.31
41.78
40.89
41.69
26,608
+0.59(+1.44%)
May 27, 2009
41.44
41.79
40.98
41.10
37,973
-0.40(-0.96%)
May 26, 2009
40.27
41.64
40.12
41.50
165,963
+0.93(+2.28%)
May 22, 2009
40.69
40.92
40.31
40.57
18,858
+0.02(+0.04%)
May 21, 2009
40.71
40.92
40.13
40.55
164,661
-0.61(-1.48%)
May 20, 2009
41.45
41.93
41.15
41.16
49,439
-0.02(-0.04%)
May 19, 2009
41.21
41.51
41.06
41.18
53,277
-0.03(-0.07%)
May 18, 2009
40.50
41.21
40.31
41.21
33,362
+0.99(+2.46%)
May 15, 2009
40.41
40.67
40.12
40.22
25,890
-0.35(-0.87%)
May 14, 2009
40.32
40.76
40.26
40.57
25,300
+0.37(+0.93%)
May 13, 2009
40.51
40.67
40.13
40.20
49,062
-0.84(-2.06%)
May 12, 2009
41.00
41.19
40.55
41.04
47,237
+0.10(+0.24%)
May 11, 2009
40.85
41.25
40.59
40.94
139,348
-0.31(-0.75%)
May 08, 2009
41.20
41.43
40.84
41.25
151,411
+0.41(+1.00%)
May 07, 2009
41.76
41.92
40.57
40.84
168,182
-0.69(-1.66%)
May 06, 2009
41.78
41.78
41.07
41.53
258,099
+0.25(+0.59%)
May 05, 2009
41.28
41.41
41.00
41.29
80,652
-0.17(-0.42%)
May 04, 2009
40.77
41.46
40.75
41.46
66,550
+0.87(+2.15%)
May 01, 2009
40.34
40.71
39.99
40.59
83,235
+0.15(+0.36%)
Apr 30, 2009
40.84
41.19
40.18
40.44
102,332
+0.17(+0.43%)
Apr 29, 2009
39.88
40.72
39.85
40.27
118,541
+0.66(+1.67%)
Apr 28, 2009
39.39
39.98
39.39
39.61
104,663
-0.13(-0.32%)
Apr 27, 2009
39.83
40.12
39.53
39.73
55,516
-0.17(-0.43%)
Apr 24, 2009
39.35
40.11
39.32
39.91
91,013
+0.90(+2.31%)
Apr 23, 2009
38.83
39.09
38.51
39.01
298,633
+0.30(+0.77%)
Apr 22, 2009
38.77
39.47
38.64
38.71
76,012
-0.22(-0.56%)
Apr 21, 2009
38.19
38.96
38.19
38.93
82,778
+0.45(+1.18%)
Apr 20, 2009
39.04
39.13
38.40
38.47
71,572
-1.21(-3.04%)
Apr 17, 2009
39.84
39.89
39.41
39.68
137,530
+0.05(+0.14%)
Apr 16, 2009
39.34
39.78
38.89
39.63
49,314
+0.68(+1.75%)
Apr 15, 2009
38.69
38.94
38.47
38.94
54,708
+0.01(+0.02%)
Apr 14, 2009
39.03
39.31
38.74
38.93
78,440
-0.43(-1.08%)
Apr 13, 2009
39.23
39.57
39.03
39.36
258,444
+0.11(+0.28%)
Apr 09, 2009
39.31
39.41
39.02
39.25
126,978
+0.85(+2.22%)
Apr 08, 2009
37.99
38.49
37.89
38.40
89,240
+0.60(+1.59%)
Apr 07, 2009
38.14
38.26
37.75
37.80
74,334
-0.86(-2.23%)
Apr 06, 2009
38.43
38.66
38.12
38.66
108,978
-0.32(-0.82%)
Apr 03, 2009
38.85
39.02
38.53
38.98
85,662
+0.35(+0.92%)
Apr 02, 2009
38.56
39.28
38.44
38.63
92,963
+0.84(+2.24%)
Apr 01, 2009
36.82
37.85
36.65
37.78
40,655
+0.53(+1.41%)
Mar 31, 2009
37.37
37.92
37.20
37.25
57,144
+0.34(+0.91%)
Mar 30, 2009
37.03
37.13
36.57
36.92
48,868
-1.64(-4.26%)
Mar 26, 2009
37.97
38.59
37.83
38.56
81,702
+0.93(+2.46%)
Mar 25, 2009
37.79
38.19
36.85
37.64
139,235
-0.03(-0.07%)
Mar 24, 2009
37.80
38.26
37.66
37.66
126,481
-0.56(-1.47%)
Mar 23, 2009
37.33
38.23
37.28
38.23
119,058
+2.04(+5.65%)
Mar 20, 2009
36.74
36.92
36.05
36.18
91,320
-0.27(-0.75%)
Mar 19, 2009
37.26
37.26
36.45
36.45
49,702
-0.19(-0.52%)
Mar 18, 2009
36.09
37.10
35.76
36.65
362,934
+0.42(+1.15%)
Mar 17, 2009
35.16
36.23
35.16
36.23
266,834
+0.97(+2.74%)
Mar 16, 2009
35.86
36.03
35.26
35.26
201,624
-0.22(-0.62%)
Mar 13, 2009
35.45
35.55
35.00
35.48
0
+0.15(+0.41%)
Mar 12, 2009
34.17
35.40
33.99
35.34
189,724
+1.01(+2.94%)
Mar 11, 2009
34.22
34.59
33.93
34.33
85,569
+0.36(+1.07%)
Mar 10, 2009
32.86
34.00
32.86
33.97
139,997
+1.55(+4.79%)
Mar 09, 2009
32.45
33.31
32.28
32.41
58,158
-0.39(-1.20%)
Mar 06, 2009
32.96
33.30
32.11
32.81
0
+0.00(+0.01%)
Mar 05, 2009
33.43
33.67
32.76
32.80
98,680
-1.23(-3.60%)
Mar 04, 2009
33.60
34.49
33.55
34.03
118,251
+0.86(+2.60%)
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
.