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 30, 2014
98.90
98.93
98.45
98.87
11,317
-0.03(-0.03%)
May 29, 2014
98.54
98.91
98.40
98.90
21,091
+0.69(+0.70%)
May 28, 2014
98.55
98.55
98.12
98.21
10,510
-0.31(-0.32%)
May 27, 2014
98.04
98.53
98.01
98.52
18,877
+0.88(+0.90%)
May 23, 2014
97.06
97.64
97.64
97.64
91,752
+0.50(+0.52%)
May 22, 2014
96.68
97.14
96.58
97.13
4,369
+0.58(+0.60%)
May 21, 2014
95.99
96.56
95.91
96.56
6,921
+1.06(+1.11%)
May 20, 2014
95.90
96.15
95.33
95.49
64,005
-0.64(-0.66%)
May 19, 2014
95.40
96.18
95.40
96.13
54,435
+0.66(+0.70%)
May 16, 2014
95.01
95.47
94.72
95.47
4,341
+0.49(+0.52%)
May 15, 2014
95.08
95.08
94.48
94.97
8,113
-0.90(-0.94%)
May 14, 2014
96.19
96.40
95.87
95.87
14,766
-0.51(-0.52%)
May 13, 2014
96.60
96.72
96.29
96.38
8,845
+0.01(+0.01%)
May 12, 2014
95.92
96.39
95.92
96.37
5,940
+1.26(+1.33%)
May 09, 2014
94.47
95.10
94.32
95.10
3,518
+0.28(+0.29%)
May 08, 2014
95.22
95.65
94.68
94.83
7,874
-0.09(-0.10%)
May 07, 2014
95.43
95.43
94.36
94.92
5,320
-0.11(-0.12%)
May 06, 2014
95.75
95.99
95.04
95.04
7,772
-1.11(-1.15%)
May 05, 2014
95.19
96.15
95.11
96.15
8,740
+0.58(+0.61%)
May 02, 2014
95.65
95.93
95.38
95.57
11,620
+0.09(+0.09%)
May 01, 2014
95.37
95.69
95.29
95.48
7,347
+0.39(+0.41%)
Apr 30, 2014
94.50
95.12
94.44
95.10
8,010
+0.28(+0.29%)
Apr 29, 2014
94.38
95.01
94.36
94.82
7,478
+0.70(+0.74%)
Apr 28, 2014
94.48
94.66
92.97
94.12
6,444
+0.09(+0.09%)
Apr 25, 2014
94.59
94.66
93.87
94.03
6,246
-1.19(-1.25%)
Apr 24, 2014
95.21
95.50
94.66
95.22
9,534
+0.55(+0.58%)
Apr 23, 2014
95.59
95.59
94.67
94.67
24,457
-0.68(-0.72%)
Apr 22, 2014
95.23
95.54
95.19
95.35
6,176
+0.92(+0.97%)
Apr 21, 2014
94.00
94.50
93.99
94.43
5,061
+0.51(+0.55%)
Apr 17, 2014
93.73
93.92
93.92
93.92
44,505
+0.18(+0.19%)
Apr 16, 2014
93.21
93.74
92.79
93.74
50,534
+1.35(+1.46%)
Apr 15, 2014
92.42
92.53
90.86
92.39
42,440
+0.54(+0.59%)
Apr 14, 2014
91.84
92.20
91.14
91.85
32,403
+0.83(+0.92%)
Apr 11, 2014
91.49
92.20
91.02
91.02
19,334
-1.30(-1.41%)
Apr 10, 2014
94.46
94.46
92.17
92.32
3,812
-2.32(-2.45%)
Apr 09, 2014
93.56
94.64
93.43
94.64
6,083
+1.44(+1.55%)
Apr 08, 2014
92.69
93.26
92.41
93.20
10,982
+0.75(+0.81%)
Apr 07, 2014
93.11
93.47
91.96
92.45
34,121
-1.24(-1.33%)
Apr 04, 2014
95.86
96.06
93.47
93.69
112,007
-1.81(-1.90%)
Apr 03, 2014
96.28
96.28
95.03
95.50
9,736
-0.45(-0.46%)
Apr 02, 2014
95.96
95.97
95.59
95.95
11,097
+0.33(+0.35%)
Apr 01, 2014
94.82
95.62
94.82
95.62
19,694
+1.17(+1.23%)
Mar 31, 2014
94.43
94.66
94.38
94.45
26,241
+0.59(+0.63%)
Mar 28, 2014
94.15
94.43
93.67
93.86
28,929
+0.21(+0.22%)
Mar 27, 2014
93.91
94.04
92.92
93.65
96,400
-0.31(-0.33%)
Mar 26, 2014
95.41
95.41
93.97
93.97
78,543
-0.86(-0.91%)
Mar 25, 2014
95.27
95.48
94.37
94.83
12,866
+0.13(+0.14%)
Mar 24, 2014
94.61
94.90
94.18
94.70
24,004
-0.66(-0.69%)
Mar 21, 2014
96.37
96.37
95.27
95.36
46,653
-0.80(-0.84%)
Mar 20, 2014
95.56
96.33
95.56
96.16
14,038
+0.04(+0.04%)
Mar 19, 2014
96.79
96.81
95.98
96.12
9,763
-0.78(-0.80%)
Mar 18, 2014
96.47
96.91
96.38
96.90
85,776
+0.78(+0.81%)
Mar 17, 2014
95.93
96.30
95.93
96.12
26,154
+0.87(+0.91%)
Mar 14, 2014
95.57
95.72
95.18
95.25
4,818
-0.29(-0.31%)
Mar 13, 2014
97.24
97.24
95.36
95.55
11,972
-1.22(-1.26%)
Mar 12, 2014
96.38
96.88
96.10
96.77
9,216
-0.11(-0.12%)
Mar 11, 2014
97.48
97.74
96.75
96.88
5,649
-0.46(-0.47%)
Mar 10, 2014
97.21
97.39
96.83
97.34
19,816
+0.03(+0.03%)
Mar 07, 2014
98.20
98.20
97.05
97.31
9,005
-0.35(-0.36%)
Mar 06, 2014
97.94
98.06
97.60
97.66
28,352
-0.06(-0.06%)
Mar 05, 2014
97.74
97.86
97.57
97.71
8,961
+0.10(+0.11%)
Mar 04, 2014
97.28
97.62
97.26
97.61
9,827
+1.49(+1.56%)
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
.