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 30, 2009 66.72 66.72 64.93 65.34 15,741 -1.56(-2.33%)
Oct 29, 2009 65.96 67.01 65.96 66.90 12,422 +1.41(+2.16%)
Oct 28, 2009 67.34 67.34 65.45 65.49 9,967 -2.04(-3.01%)
Oct 27, 2009 68.73 68.73 67.52 67.52 8,047 -0.78(-1.15%)
Oct 26, 2009 69.48 69.48 68.25 68.31 4,649 -0.62(-0.90%)
Oct 23, 2009 69.05 69.05 68.78 68.93 7,771 -0.98(-1.40%)
Oct 22, 2009 69.19 69.91 68.76 69.91 7,932 +0.62(+0.89%)
Oct 21, 2009 69.74 70.51 69.29 69.29 4,084 -0.54(-0.78%)
Oct 20, 2009 69.70 69.83 69.65 69.83 10,490 -0.64(-0.91%)
Oct 19, 2009 69.64 70.62 69.64 70.47 6,097 +0.82(+1.18%)
Oct 16, 2009 69.61 69.81 69.15 69.65 13,853 -0.51(-0.72%)
Oct 15, 2009 69.39 70.16 69.39 70.16 7,923 +0.31(+0.44%)
Oct 14, 2009 69.47 69.90 69.16 69.85 17,604 +1.18(+1.73%)
Oct 13, 2009 68.65 68.85 68.23 68.67 10,688 -0.07(-0.10%)
Oct 12, 2009 69.25 69.25 68.52 68.73 23,923 +0.23(+0.33%)
Oct 09, 2009 67.98 68.55 67.98 68.51 56,191 +0.38(+0.56%)
Oct 08, 2009 67.94 68.35 67.53 68.12 5,218 +0.93(+1.39%)
Oct 07, 2009 67.12 67.29 66.95 67.19 5,750 -0.02(-0.04%)
Oct 06, 2009 66.74 67.41 66.74 67.22 10,983 +1.04(+1.57%)
Oct 05, 2009 65.16 66.21 65.16 66.18 6,406 +1.15(+1.77%)
Oct 02, 2009 64.68 65.33 64.68 65.03 15,019 -0.30(-0.45%)
Oct 01, 2009 67.26 67.26 65.32 65.32 5,343 -2.24(-3.32%)
Sep 30, 2009 66.62 67.97 66.62 67.57 3,338 -0.10(-0.15%)
Sep 29, 2009 67.76 68.03 67.40 67.66 17,836 +0.21(+0.32%)
Sep 28, 2009 66.57 67.67 66.49 67.45 4,244 +1.10(+1.67%)
Sep 25, 2009 66.41 66.68 66.06 66.35 17,158 -0.41(-0.62%)
Sep 24, 2009 67.91 68.01 66.32 66.76 23,832 -0.89(-1.32%)
Sep 23, 2009 68.57 68.80 67.66 67.66 24,581 -0.84(-1.23%)
Sep 22, 2009 68.54 68.61 68.42 68.50 15,004 +0.44(+0.65%)
Sep 21, 2009 67.37 68.20 67.37 68.06 4,836 +0.07(+0.10%)
Sep 18, 2009 68.32 68.32 67.60 67.99 17,691 +0.11(+0.15%)
Sep 17, 2009 67.88 68.60 67.79 67.88 8,700 -0.14(-0.20%)
Sep 16, 2009 67.38 68.05 67.31 68.02 8,361 +0.88(+1.31%)
Sep 15, 2009 66.59 67.14 66.42 67.14 9,501 +0.49(+0.74%)
Sep 14, 2009 65.76 66.64 65.76 66.64 25,110 +0.46(+0.70%)
Sep 11, 2009 66.32 66.52 65.89 66.18 158,666 +0.48(+0.74%)
Sep 10, 2009 65.33 65.89 65.33 65.70 1,807 +0.48(+0.73%)
Sep 09, 2009 64.39 65.45 64.39 65.22 10,977 +0.76(+1.18%)
Sep 08, 2009 64.34 64.46 63.99 64.46 18,424 +0.91(+1.43%)
Sep 04, 2009 62.57 63.56 62.57 63.56 3,226 +1.16(+1.87%)
Sep 03, 2009 62.21 62.39 61.71 62.39 37,207 +0.63(+1.02%)
Sep 02, 2009 61.80 62.01 61.48 61.76 41,769 -0.29(-0.46%)
Sep 01, 2009 63.45 63.95 62.04 62.05 8,574 -1.15(-1.81%)
Aug 31, 2009 63.46 63.55 62.96 63.19 3,520 -0.82(-1.28%)
Aug 28, 2009 64.49 64.73 63.73 64.01 2,376 +0.13(+0.21%)
Aug 27, 2009 63.77 64.02 62.80 63.88 12,833 +0.26(+0.41%)
Aug 26, 2009 63.44 63.95 63.44 63.62 2,006 -0.13(-0.20%)
Aug 25, 2009 64.07 64.20 63.63 63.74 33,648 +0.02(+0.03%)
Aug 24, 2009 64.31 64.50 63.73 63.73 4,403 -0.32(-0.50%)
Aug 21, 2009 63.33 64.06 63.28 64.05 14,120 +1.09(+1.72%)
Aug 20, 2009 61.95 62.96 61.95 62.96 16,986 +0.60(+0.97%)
Aug 19, 2009 61.13 62.45 61.13 62.36 6,876 +0.52(+0.85%)
Aug 18, 2009 61.41 61.90 61.29 61.84 3,622 +0.72(+1.18%)
Aug 17, 2009 61.93 61.93 61.02 61.12 8,695 -1.70(-2.71%)
Aug 14, 2009 63.60 63.60 62.46 62.82 4,231 -0.90(-1.41%)
Aug 13, 2009 63.46 63.72 62.91 63.72 3,712 +0.13(+0.21%)
Aug 12, 2009 62.36 63.61 62.36 63.58 25,485 +1.26(+2.02%)
Aug 11, 2009 62.79 62.81 62.12 62.33 7,067 -0.60(-0.95%)
Aug 10, 2009 62.85 63.31 62.64 62.92 7,674 -0.19(-0.30%)
Aug 07, 2009 62.93 63.43 62.61 63.12 16,786 +1.15(+1.85%)
Aug 06, 2009 62.93 62.93 61.82 61.97 5,786 -0.84(-1.34%)
Aug 05, 2009 63.20 63.26 62.31 62.81 6,536 -0.25(-0.39%)
Aug 04, 2009 62.87 63.43 62.64 63.06 12,636 +0.07(+0.12%)
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.