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, 2013
80.05
80.45
79.12
79.12
9,143
-1.12(-1.39%)
May 30, 2013
80.15
80.57
80.15
80.23
16,919
+0.12(+0.15%)
May 29, 2013
80.07
80.35
79.77
80.11
7,669
-0.63(-0.78%)
May 28, 2013
81.16
81.43
80.65
80.74
5,977
+0.42(+0.53%)
May 24, 2013
79.86
80.32
79.79
80.32
11,291
-0.03(-0.04%)
May 23, 2013
79.75
80.45
79.65
80.35
26,568
-0.25(-0.31%)
May 22, 2013
81.43
82.04
80.30
80.60
100,790
-0.76(-0.93%)
May 21, 2013
81.27
81.68
81.27
81.36
32,630
+0.09(+0.12%)
May 20, 2013
81.37
81.52
81.21
81.26
22,595
-0.09(-0.12%)
May 17, 2013
80.96
81.36
80.80
81.36
16,107
+0.69(+0.85%)
May 16, 2013
80.92
81.11
80.59
80.67
10,662
-0.31(-0.38%)
May 15, 2013
80.65
80.98
80.57
80.98
9,226
+0.65(+0.81%)
May 13, 2013
80.09
80.53
80.09
80.34
23,958
+0.12(+0.15%)
May 10, 2013
79.98
80.21
79.96
80.21
2,672
+0.33(+0.41%)
May 09, 2013
79.97
80.29
79.83
79.89
39,365
-0.23(-0.28%)
May 08, 2013
79.60
80.11
79.60
80.11
11,594
+0.44(+0.55%)
May 07, 2013
79.40
79.72
79.40
79.67
4,457
+0.27(+0.34%)
May 06, 2013
79.40
79.48
79.34
79.40
6,274
+0.15(+0.19%)
May 03, 2013
79.22
79.37
79.20
79.25
10,192
+0.96(+1.22%)
May 02, 2013
77.65
78.39
77.65
78.29
7,822
+0.85(+1.10%)
May 01, 2013
77.85
77.94
77.38
77.44
23,845
-0.55(-0.71%)
Apr 30, 2013
77.44
78.00
77.42
77.99
28,822
+0.53(+0.68%)
Apr 29, 2013
77.04
77.66
76.94
77.46
7,984
+0.75(+0.98%)
Apr 26, 2013
76.75
76.85
76.70
76.71
16,221
-0.11(-0.14%)
Apr 25, 2013
76.74
77.14
76.74
76.82
6,972
+0.29(+0.38%)
Apr 24, 2013
76.44
76.81
76.44
76.53
12,845
+0.00(+0.00%)
Apr 23, 2013
76.37
76.65
75.86
76.53
20,762
+0.64(+0.84%)
Apr 22, 2013
75.73
76.00
75.23
75.89
6,348
+0.45(+0.60%)
Apr 19, 2013
75.01
75.49
74.86
75.44
11,723
+0.30(+0.40%)
Apr 18, 2013
76.00
76.00
74.93
75.14
24,492
-0.87(-1.15%)
Apr 17, 2013
76.46
76.46
75.71
76.01
17,003
-1.28(-1.65%)
Apr 16, 2013
76.69
77.34
76.58
77.29
30,553
+1.29(+1.69%)
Apr 15, 2013
77.30
77.31
76.00
76.00
23,326
-1.77(-2.28%)
Apr 12, 2013
77.60
77.77
77.30
77.77
47,057
-0.14(-0.18%)
Apr 11, 2013
77.51
78.01
77.51
77.91
10,898
+0.46(+0.59%)
Apr 10, 2013
76.71
77.54
76.71
77.45
11,812
+1.00(+1.31%)
Apr 09, 2013
76.47
76.55
76.08
76.45
6,027
+0.20(+0.26%)
Apr 08, 2013
75.75
76.25
75.65
76.25
8,817
+0.54(+0.71%)
Apr 05, 2013
75.36
75.75
75.19
75.72
13,834
-0.51(-0.67%)
Apr 04, 2013
76.34
76.34
75.97
76.23
16,189
+0.03(+0.04%)
Apr 03, 2013
77.01
77.01
76.04
76.20
52,745
-0.66(-0.85%)
Apr 02, 2013
76.44
77.06
76.44
76.85
21,922
+0.63(+0.82%)
Apr 01, 2013
76.69
76.77
75.69
76.23
16,508
-0.45(-0.59%)
Mar 28, 2013
76.47
76.76
76.43
76.68
8,451
+0.15(+0.20%)
Mar 27, 2013
76.09
76.55
75.92
76.53
27,563
+0.06(+0.07%)
Mar 26, 2013
76.20
76.47
76.20
76.47
5,866
+0.49(+0.64%)
Mar 25, 2013
76.42
76.59
75.73
75.98
10,687
-0.16(-0.22%)
Mar 22, 2013
75.81
76.16
75.81
76.15
5,248
+0.61(+0.81%)
Mar 21, 2013
75.67
75.91
75.50
75.54
56,574
-0.66(-0.87%)
Mar 20, 2013
76.06
76.24
75.91
76.20
20,278
+0.61(+0.80%)
Mar 19, 2013
76.12
76.13
75.11
75.59
16,424
-0.28(-0.37%)
Mar 18, 2013
75.53
76.12
75.45
75.87
17,898
-0.33(-0.43%)
Mar 15, 2013
76.35
76.36
76.12
76.20
5,018
-0.19(-0.25%)
Mar 14, 2013
76.23
76.45
76.18
76.39
10,473
+0.42(+0.55%)
Mar 13, 2013
75.84
76.17
75.84
75.97
8,846
+0.05(+0.06%)
Mar 12, 2013
76.16
76.16
75.75
75.92
24,370
-0.38(-0.50%)
Mar 11, 2013
75.91
76.30
75.90
76.30
20,197
+0.26(+0.34%)
Mar 08, 2013
75.97
76.12
75.61
76.04
62,006
+0.30(+0.39%)
Mar 07, 2013
75.71
75.82
75.52
75.74
76,461
+0.09(+0.11%)
Mar 06, 2013
75.98
76.02
75.57
75.66
23,892
-0.05(-0.06%)
Mar 05, 2013
75.24
75.84
75.24
75.71
15,988
+0.80(+1.06%)
Mar 04, 2013
74.42
74.91
74.33
74.91
19,058
+0.32(+0.43%)
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
.