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 24, 2011
61.81
61.81
61.55
61.62
18,655
-0.06(-0.10%)
May 23, 2011
61.49
61.83
61.41
61.69
42,624
-0.87(-1.39%)
May 20, 2011
62.78
62.81
62.39
62.56
5,709
-0.28(-0.45%)
May 19, 2011
62.88
62.97
62.56
62.84
10,787
+0.23(+0.37%)
May 18, 2011
61.98
62.66
61.98
62.61
8,964
+0.63(+1.02%)
May 17, 2011
61.71
62.00
61.46
61.97
122,410
+0.16(+0.27%)
May 16, 2011
62.49
62.71
61.81
61.81
13,079
-0.93(-1.48%)
May 13, 2011
63.34
63.34
62.74
62.74
20,633
-0.63(-1.00%)
May 12, 2011
62.81
63.39
62.76
63.37
37,542
+0.44(+0.70%)
May 11, 2011
63.45
63.56
62.79
62.93
6,799
-0.74(-1.16%)
May 10, 2011
63.60
63.73
63.36
63.66
22,676
+0.44(+0.69%)
May 09, 2011
62.95
63.38
62.88
63.23
8,122
+0.29(+0.47%)
May 06, 2011
63.38
63.48
62.64
62.94
12,614
+0.31(+0.50%)
May 05, 2011
62.99
63.23
62.39
62.62
11,350
-0.58(-0.92%)
May 04, 2011
63.58
63.59
62.92
63.21
14,643
-0.33(-0.53%)
May 03, 2011
63.77
63.82
63.27
63.54
15,681
-0.32(-0.51%)
May 02, 2011
63.83
63.91
63.77
63.86
9,213
-0.13(-0.21%)
Apr 29, 2011
63.98
64.07
63.87
64.00
5,095
+0.06(+0.10%)
Apr 28, 2011
63.81
63.98
63.70
63.94
17,801
+0.02(+0.03%)
Apr 27, 2011
63.65
63.92
63.25
63.92
5,349
+0.38(+0.59%)
Apr 26, 2011
63.17
63.54
63.10
63.54
6,768
+0.53(+0.84%)
Apr 25, 2011
63.11
63.11
62.82
63.01
16,914
-0.16(-0.25%)
Apr 21, 2011
63.09
63.18
62.96
63.17
7,283
+0.48(+0.76%)
Apr 20, 2011
62.63
62.74
62.59
62.69
16,082
+1.16(+1.88%)
Apr 19, 2011
61.43
61.53
61.13
61.53
88,178
+0.30(+0.49%)
Apr 18, 2011
61.07
61.29
60.50
61.23
18,334
-0.51(-0.83%)
Apr 15, 2011
61.86
61.90
61.59
61.74
12,047
-0.14(-0.22%)
Apr 14, 2011
61.40
61.88
61.39
61.88
6,444
+0.00(+0.01%)
Apr 13, 2011
61.84
61.98
61.59
61.88
12,972
+0.36(+0.58%)
Apr 12, 2011
61.72
61.72
61.33
61.52
10,967
-0.48(-0.78%)
Apr 11, 2011
62.44
62.55
61.87
62.00
9,184
-0.33(-0.54%)
Apr 08, 2011
62.76
62.82
62.19
62.33
2,660
-0.21(-0.34%)
Apr 07, 2011
62.57
62.93
62.36
62.55
20,052
-0.11(-0.17%)
Apr 06, 2011
63.07
63.07
62.49
62.65
9,312
+0.10(+0.16%)
Apr 05, 2011
62.85
62.90
62.52
62.55
9,467
-0.16(-0.25%)
Apr 04, 2011
62.85
63.06
62.57
62.71
8,422
-0.07(-0.12%)
Apr 01, 2011
62.72
63.13
62.62
62.78
10,950
+0.26(+0.41%)
Mar 31, 2011
62.46
62.62
62.35
62.52
9,992
+0.04(+0.06%)
Mar 30, 2011
62.46
62.61
62.35
62.49
12,896
+0.40(+0.65%)
Mar 29, 2011
61.64
62.11
61.42
62.08
14,096
+0.51(+0.83%)
Mar 28, 2011
61.81
61.99
61.55
61.57
12,534
-0.19(-0.31%)
Mar 25, 2011
61.91
62.05
61.73
61.76
35,640
+0.15(+0.24%)
Mar 24, 2011
61.19
61.65
61.04
61.61
13,706
+0.80(+1.31%)
Mar 23, 2011
60.41
60.97
60.13
60.82
20,941
+0.27(+0.44%)
Mar 22, 2011
60.66
60.75
60.50
60.55
13,650
-0.15(-0.24%)
Mar 21, 2011
60.71
60.74
60.55
60.70
14,885
+1.12(+1.88%)
Mar 18, 2011
60.41
60.41
59.49
59.58
14,858
-0.16(-0.26%)
Mar 17, 2011
59.96
60.01
59.55
59.74
106,004
+0.76(+1.29%)
Mar 16, 2011
60.06
60.20
58.61
58.98
36,199
-1.41(-2.34%)
Mar 15, 2011
60.05
60.63
60.04
60.39
44,149
-0.78(-1.27%)
Mar 14, 2011
61.03
61.18
60.65
61.17
30,254
-0.38(-0.61%)
Mar 11, 2011
61.03
61.63
60.95
61.54
23,367
+0.46(+0.75%)
Mar 10, 2011
61.59
61.59
61.02
61.08
12,528
-1.18(-1.90%)
Mar 09, 2011
62.37
62.38
62.04
62.26
15,551
-0.28(-0.45%)
Mar 08, 2011
62.42
62.69
61.96
62.54
34,826
+0.34(+0.54%)
Mar 07, 2011
63.13
63.13
61.91
62.20
10,753
-0.68(-1.09%)
Mar 04, 2011
63.24
63.24
62.48
62.89
40,993
-0.31(-0.49%)
Mar 03, 2011
62.68
63.28
62.68
63.20
20,613
+1.03(+1.66%)
Mar 02, 2011
61.79
62.29
61.79
62.16
103,068
+0.20(+0.33%)
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
.