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 (%)
Dec 30, 2016 160.02 160.02 160.02 0 -0.31(-0.19%)
Dec 29, 2016 160.53 160.62 159.95 160.33 16,379 +0.07(+0.04%)
Dec 28, 2016 162.04 162.04 160.26 160.26 7,996 -1.45(-0.90%)
Dec 27, 2016 161.46 161.95 161.46 161.71 6,843 +0.41(+0.25%)
Dec 23, 2016 161.31 161.31 161.31 0 +0.67(+0.42%)
Dec 22, 2016 161.39 161.39 160.48 160.63 7,219 -1.39(-0.86%)
Dec 21, 2016 162.61 162.65 161.99 162.03 2,491 -0.36(-0.22%)
Dec 20, 2016 162.45 162.46 162.22 162.38 5,165 +0.76(+0.47%)
Dec 19, 2016 161.92 162.22 161.62 161.62 5,289 -0.25(-0.15%)
Dec 16, 2016 162.59 162.66 161.84 161.87 1,397 -0.39(-0.24%)
Dec 15, 2016 162.63 162.63 162.16 162.26 2,661 +0.69(+0.43%)
Dec 14, 2016 162.40 162.76 161.46 161.57 16,528 -1.10(-0.68%)
Dec 13, 2016 162.51 162.82 162.51 162.67 1,835 +0.88(+0.54%)
Dec 12, 2016 162.99 162.99 161.79 161.79 959 -1.53(-0.93%)
Dec 09, 2016 163.95 163.95 163.10 163.32 2,053 -0.41(-0.25%)
Dec 08, 2016 162.54 163.73 162.54 163.73 4,290 +0.99(+0.61%)
Dec 07, 2016 160.77 162.73 160.77 162.73 2,228 +1.82(+1.13%)
Dec 06, 2016 160.43 160.91 159.81 160.91 2,328 +0.56(+0.35%)
Dec 05, 2016 159.14 160.35 159.14 160.35 1,642 +2.40(+1.52%)
Dec 02, 2016 158.31 158.40 157.95 157.95 934 -0.02(-0.01%)
Dec 01, 2016 158.90 158.90 157.97 157.97 2,696 -2.44(-1.52%)
Nov 30, 2016 161.91 161.91 160.27 160.41 3,536 -1.01(-0.63%)
Nov 29, 2016 161.32 161.93 161.13 161.42 2,273 -0.13(-0.08%)
Nov 28, 2016 163.08 163.08 161.40 161.55 8,964 -1.01(-0.62%)
Nov 25, 2016 162.50 162.56 162.50 162.56 540 +0.48(+0.29%)
Nov 23, 2016 162.08 162.08 162.08 0 +0.74(+0.46%)
Nov 22, 2016 161.68 161.68 160.99 161.34 9,026 +0.17(+0.11%)
Nov 21, 2016 160.72 161.20 160.64 161.16 7,829 +0.84(+0.52%)
Nov 18, 2016 161.06 161.06 160.21 160.33 5,834 -0.63(-0.39%)
Nov 17, 2016 160.56 160.96 160.02 160.96 2,688 +1.37(+0.86%)
Nov 16, 2016 158.82 159.59 158.82 159.59 1,775 +0.19(+0.12%)
Nov 15, 2016 159.17 159.40 158.94 159.40 2,803 +1.52(+0.96%)
Nov 14, 2016 157.86 157.88 157.84 157.88 1,218 +0.49(+0.31%)
Nov 11, 2016 155.46 157.40 155.46 157.39 1,747 +1.29(+0.83%)
Nov 10, 2016 157.37 158.09 155.92 156.10 4,292 +0.01(+0.00%)
Nov 09, 2016 153.78 156.48 152.19 156.09 3,329 +1.06(+0.69%)
Nov 08, 2016 153.46 155.06 153.46 155.03 2,820 +1.40(+0.91%)
Nov 07, 2016 152.72 153.85 152.72 153.63 2,648 +2.57(+1.70%)
Nov 04, 2016 150.78 151.48 150.78 151.06 1,282 +0.80(+0.53%)
Nov 03, 2016 151.13 151.13 150.26 150.26 1,361 -2.30(-1.51%)
Nov 02, 2016 151.61 152.56 151.61 152.56 1,044 -0.20(-0.13%)
Nov 01, 2016 154.03 154.03 151.81 152.75 1,980 -1.22(-0.79%)
Oct 31, 2016 153.64 154.00 153.31 153.97 1,933 +0.69(+0.45%)
Oct 28, 2016 152.98 154.23 152.97 153.28 3,177 +0.89(+0.58%)
Oct 27, 2016 152.54 152.54 152.32 152.40 3,638 -1.87(-1.21%)
Oct 26, 2016 153.98 154.27 153.98 154.27 883 -0.29(-0.19%)
Oct 25, 2016 154.55 154.56 154.55 154.56 419 -1.42(-0.91%)
Oct 24, 2016 156.24 156.34 155.97 155.97 3,225 +0.98(+0.63%)
Oct 21, 2016 154.97 155.00 154.93 155.00 1,806 -0.17(-0.11%)
Oct 20, 2016 155.12 155.35 155.12 155.17 1,636 -0.48(-0.31%)
Oct 19, 2016 155.61 155.65 155.61 155.65 802 +0.56(+0.36%)
Oct 18, 2016 155.54 155.55 155.09 155.09 1,597 +1.06(+0.69%)
Oct 17, 2016 154.39 154.39 154.03 154.03 1,157 -1.61(-1.04%)
Oct 14, 2016 155.74 156.04 155.64 155.64 8,838 +0.50(+0.32%)
Oct 13, 2016 154.28 155.15 154.28 155.15 1,135 -0.36(-0.23%)
Oct 12, 2016 155.22 156.00 155.22 155.51 4,251 -0.09(-0.06%)
Oct 11, 2016 155.60 155.60 155.60 155.60 418 -2.58(-1.63%)
Oct 10, 2016 158.51 158.56 158.18 158.18 3,893 +0.64(+0.41%)
Oct 07, 2016 157.84 157.84 157.52 157.54 844 -1.01(-0.64%)
Oct 06, 2016 158.50 158.55 158.44 158.55 1,634 -0.59(-0.37%)
Oct 05, 2016 158.95 159.41 158.95 159.15 5,836 +0.65(+0.41%)
Oct 04, 2016 159.56 159.56 158.49 158.50 3,242 -0.80(-0.50%)
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.