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 31, 2020 382.48 382.48 382.48 23,163 -0.08(-0.02%)
Dec 30, 2020 382.23 383.92 382.23 382.56 23,163 +2.27(+0.60%)
Dec 29, 2020 385.27 385.27 377.81 380.29 31,465 -2.89(-0.75%)
Dec 28, 2020 391.04 391.50 383.03 383.18 29,973 -5.01(-1.29%)
Dec 24, 2020 389.58 390.11 386.99 388.19 11,600 -0.37(-0.10%)
Dec 23, 2020 391.50 391.50 388.01 388.57 15,714 -1.52(-0.39%)
Dec 22, 2020 385.97 390.09 385.77 390.09 46,027 +4.42(+1.15%)
Dec 21, 2020 382.97 385.93 379.01 385.67 23,075 -0.69(-0.18%)
Dec 18, 2020 384.51 386.62 383.38 386.36 18,900 +3.23(+0.84%)
Dec 17, 2020 380.18 383.13 379.43 383.13 14,072 +6.43(+1.71%)
Dec 16, 2020 376.95 377.27 374.61 376.70 22,237 +1.95(+0.52%)
Dec 15, 2020 374.25 375.34 373.18 374.75 15,368 +3.88(+1.05%)
Dec 14, 2020 372.51 373.80 370.79 370.87 26,197 +1.17(+0.32%)
Dec 11, 2020 368.25 370.04 365.76 369.70 13,201 +0.56(+0.15%)
Dec 10, 2020 362.45 369.18 362.45 369.14 16,936 +5.04(+1.38%)
Dec 09, 2020 371.91 371.91 362.51 364.10 17,540 -7.60(-2.04%)
Dec 08, 2020 368.66 372.22 368.66 371.70 18,982 +2.85(+0.77%)
Dec 07, 2020 369.47 369.69 367.74 368.85 16,143 +0.46(+0.12%)
Dec 04, 2020 366.59 368.76 366.59 368.39 15,001 +3.88(+1.07%)
Dec 03, 2020 362.80 366.78 362.80 364.51 49,502 +2.11(+0.58%)
Dec 02, 2020 362.93 362.93 360.64 362.40 19,788 -1.86(-0.51%)
Dec 01, 2020 366.97 366.97 362.24 364.26 18,850 -0.56(-0.15%)
Nov 30, 2020 364.98 365.12 360.28 364.82 17,700 +1.65(+0.45%)
Nov 27, 2020 360.65 363.17 360.01 363.17 6,700 +5.28(+1.47%)
Nov 25, 2020 355.00 358.54 355.00 357.89 14,201 +3.40(+0.96%)
Nov 24, 2020 357.86 357.86 353.85 354.49 23,323 -0.97(-0.27%)
Nov 23, 2020 357.12 357.12 353.21 355.46 15,459 +0.78(+0.22%)
Nov 20, 2020 353.64 356.74 353.64 354.68 20,502 +1.36(+0.38%)
Nov 19, 2020 347.14 353.86 347.14 353.32 23,593 +5.18(+1.49%)
Nov 18, 2020 352.17 352.17 348.14 348.14 30,083 -2.61(-0.74%)
Nov 17, 2020 348.80 351.57 347.27 350.75 49,869 +1.89(+0.54%)
Nov 16, 2020 347.91 348.99 345.92 348.86 21,988 +1.78(+0.51%)
Nov 13, 2020 348.43 349.06 345.20 347.08 31,403 +2.11(+0.61%)
Nov 12, 2020 347.73 348.68 343.48 344.97 15,086 -1.53(-0.44%)
Nov 11, 2020 342.96 346.84 342.96 346.50 33,487 +8.01(+2.37%)
Nov 10, 2020 344.92 344.92 333.30 338.49 57,418 -7.56(-2.18%)
Nov 09, 2020 359.68 370.86 345.72 346.05 38,310 -9.51(-2.67%)
Nov 06, 2020 352.47 356.22 350.10 355.56 31,103 +3.70(+1.05%)
Nov 05, 2020 351.90 352.44 349.82 351.86 125,402 +7.51(+2.18%)
Nov 04, 2020 339.15 347.04 338.77 344.35 115,943 +12.55(+3.78%)
Nov 03, 2020 327.02 332.40 327.02 331.80 25,688 +8.01(+2.47%)
Nov 02, 2020 325.04 327.75 320.06 323.80 39,964 +2.04(+0.63%)
Oct 30, 2020 327.55 329.00 319.29 321.75 24,802 -9.09(-2.75%)
Oct 29, 2020 329.81 332.30 328.36 330.84 33,627 +2.96(+0.90%)
Oct 28, 2020 334.08 334.08 327.75 327.88 26,161 -10.46(-3.09%)
Oct 27, 2020 339.80 340.72 337.56 338.34 56,889 +0.85(+0.25%)
Oct 26, 2020 340.83 342.62 333.80 337.49 29,468 -6.33(-1.84%)
Oct 23, 2020 342.73 343.82 340.24 343.82 10,401 +3.04(+0.89%)
Oct 22, 2020 340.13 341.59 335.98 340.78 21,923 +2.64(+0.78%)
Oct 21, 2020 341.94 343.93 338.14 338.14 13,594 -2.83(-0.83%)
Oct 20, 2020 344.12 344.70 340.97 340.97 29,231 -0.90(-0.26%)
Oct 19, 2020 347.03 349.16 341.84 341.87 23,278 -3.32(-0.96%)
Oct 16, 2020 347.34 348.09 345.04 345.19 16,901 +0.40(+0.12%)
Oct 15, 2020 339.25 345.01 337.56 344.79 42,126 +0.81(+0.24%)
Oct 14, 2020 347.80 348.37 342.59 343.98 27,742 -2.53(-0.73%)
Oct 13, 2020 343.87 347.52 343.87 346.51 20,025 +2.45(+0.71%)
Oct 12, 2020 344.12 345.58 342.33 344.06 29,107 +3.62(+1.06%)
Oct 09, 2020 338.27 341.20 338.27 340.44 20,902 +4.65(+1.38%)
Oct 08, 2020 336.28 336.28 334.18 335.79 15,120 +1.89(+0.57%)
Oct 07, 2020 330.64 334.33 330.64 333.90 9,961 +6.62(+2.02%)
Oct 06, 2020 328.90 333.34 326.06 327.29 30,295 -1.48(-0.45%)
Oct 05, 2020 325.46 328.76 325.38 328.76 27,247 +6.00(+1.86%)
Oct 02, 2020 319.99 325.25 319.99 322.76 21,202 -2.57(-0.79%)
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.