Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mstar Mid-Cap Growth Ishares ETF (NY: JKH )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 98.08 99.59 97.66 99.23 30,348 +1.37(+1.40%)
Oct 30, 2007 98.32 98.50 97.86 97.86 13,708 -0.90(-0.91%)
Oct 29, 2007 98.58 98.94 98.18 98.76 27,941 +1.06(+1.09%)
Oct 26, 2007 97.91 97.91 97.13 97.70 25,534 +0.73(+0.75%)
Oct 25, 2007 96.83 97.20 95.93 96.97 38,824 -0.13(-0.14%)
Oct 24, 2007 96.79 97.11 95.24 97.11 61,009 -0.44(-0.45%)
Oct 23, 2007 97.05 97.55 96.27 97.55 207,412 +1.38(+1.43%)
Oct 22, 2007 94.71 96.24 94.50 96.17 38,091 +0.71(+0.74%)
Oct 19, 2007 97.99 98.00 95.44 95.46 62,370 -3.03(-3.08%)
Oct 18, 2007 97.63 98.61 97.45 98.49 25,324 +0.58(+0.60%)
Oct 17, 2007 98.44 98.44 97.03 97.91 22,394 +0.24(+0.24%)
Oct 16, 2007 98.08 98.17 97.56 97.67 25,743 -0.62(-0.63%)
Oct 15, 2007 99.14 99.14 97.76 98.29 18,627 -0.70(-0.70%)
Oct 12, 2007 98.54 99.06 98.45 98.99 9,418 +0.81(+0.83%)
Oct 11, 2007 99.84 99.98 97.56 98.18 26,057 -0.96(-0.96%)
Oct 10, 2007 98.95 99.42 98.47 99.13 14,232 +0.12(+0.13%)
Oct 09, 2007 98.33 99.02 98.20 99.01 15,069 +0.82(+0.84%)
Oct 08, 2007 98.32 98.50 97.85 98.19 23,964 -0.41(-0.42%)
Oct 05, 2007 97.85 98.78 97.66 98.60 134,891 +1.44(+1.49%)
Oct 04, 2007 97.16 97.25 96.71 97.15 43,742 -0.15(-0.16%)
Oct 03, 2007 97.56 97.74 97.03 97.31 36,312 -0.45(-0.46%)
Oct 02, 2007 97.43 97.78 97.09 97.76 513,195 +0.46(+0.47%)
Oct 01, 2007 96.40 97.46 96.40 97.30 45,522 +1.26(+1.31%)
Sep 28, 2007 96.35 96.60 95.75 96.04 24,592 -0.03(-0.03%)
Sep 27, 2007 95.93 96.26 95.63 96.07 25,220 +0.82(+0.86%)
Sep 26, 2007 95.30 95.34 94.80 95.24 27,941 +0.42(+0.44%)
Sep 25, 2007 93.91 94.82 93.80 94.82 12,557 +0.48(+0.51%)
Sep 24, 2007 94.84 95.11 94.26 94.34 18,941 -0.45(-0.47%)
Sep 21, 2007 94.41 95.21 94.41 94.79 18,627 +0.42(+0.45%)
Sep 20, 2007 94.64 94.86 94.25 94.37 24,801 -0.55(-0.58%)
Sep 19, 2007 95.13 95.61 94.45 94.93 73,777 +0.70(+0.74%)
Sep 18, 2007 92.19 94.34 91.98 94.23 22,499 +2.58(+2.82%)
Sep 17, 2007 92.30 92.30 91.44 91.65 23,022 -0.63(-0.68%)
Sep 14, 2007 91.59 92.40 91.54 92.28 14,336 +0.17(+0.19%)
Sep 13, 2007 92.13 92.61 92.02 92.11 13,708 +0.11(+0.11%)
Sep 12, 2007 92.03 92.59 92.00 92.00 13,708 +0.16(+0.18%)
Sep 11, 2007 90.92 91.86 90.92 91.84 29,092 +1.46(+1.62%)
Sep 10, 2007 91.17 91.29 89.55 90.38 37,882 -0.60(-0.66%)
Sep 07, 2007 91.21 91.53 90.73 90.98 20,197 -1.72(-1.86%)
Sep 06, 2007 92.58 92.72 92.12 92.70 13,918 +0.46(+0.50%)
Sep 05, 2007 92.46 92.57 91.75 92.24 27,941 -0.65(-0.70%)
Sep 04, 2007 91.50 93.54 91.43 92.89 26,685 +1.14(+1.24%)
Aug 31, 2007 91.30 91.75 90.92 91.75 8,895 +1.63(+1.81%)
Aug 30, 2007 89.95 90.75 89.71 90.12 8,476 -0.09(-0.10%)
Aug 29, 2007 89.13 90.21 88.67 90.21 12,871 +1.89(+2.14%)
Aug 28, 2007 89.90 89.90 87.95 88.31 44,161 -2.27(-2.51%)
Aug 27, 2007 91.07 91.15 90.48 90.59 8,895 -0.74(-0.81%)
Aug 24, 2007 90.06 91.36 90.06 91.32 39,138 +1.38(+1.53%)
Aug 23, 2007 90.88 90.88 89.55 89.95 60,486 -0.35(-0.39%)
Aug 22, 2007 89.97 90.52 89.83 90.30 21,452 +1.36(+1.53%)
Aug 21, 2007 88.33 89.18 88.33 88.95 10,360 +0.21(+0.24%)
Aug 20, 2007 88.25 88.83 87.80 88.73 9,732 +0.78(+0.89%)
Aug 17, 2007 88.51 89.15 86.56 87.95 16,325 +1.69(+1.96%)
Aug 16, 2007 86.14 86.42 83.70 86.26 126,833 -0.60(-0.69%)
Aug 15, 2007 89.11 89.41 86.84 86.86 32,754 -2.44(-2.73%)
Aug 14, 2007 91.02 91.31 89.19 89.30 14,755 -1.75(-1.92%)
Aug 13, 2007 91.64 91.89 90.84 91.05 59,544 +0.17(+0.19%)
Aug 10, 2007 89.82 91.67 89.60 90.88 25,429 -0.48(-0.52%)
Aug 09, 2007 91.60 93.18 91.30 91.35 67,288 -1.61(-1.74%)
Aug 08, 2007 92.38 94.13 92.38 92.97 71,893 +1.36(+1.48%)
Aug 07, 2007 90.46 91.74 90.17 91.61 22,813 +1.27(+1.41%)
Aug 06, 2007 89.56 90.53 88.45 90.34 41,859 +0.64(+0.71%)
Aug 03, 2007 90.30 91.62 89.70 89.70 38,301 -1.92(-2.10%)
Aug 02, 2007 91.13 91.68 90.97 91.62 15,487 +0.78(+0.86%)
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.