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 (%)
Apr 30, 2009 55.84 56.13 54.66 54.95 270,580 +0.05(+0.09%)
Apr 29, 2009 54.47 55.38 54.47 54.90 78,160 +1.52(+2.85%)
Apr 28, 2009 53.75 53.99 53.35 53.38 172,499 -0.07(-0.13%)
Apr 27, 2009 53.24 54.18 53.20 53.45 88,428 -0.41(-0.76%)
Apr 24, 2009 53.24 54.32 52.85 53.86 219,404 +0.98(+1.86%)
Apr 23, 2009 52.74 53.11 52.00 52.87 292,256 +0.03(+0.05%)
Apr 22, 2009 51.89 54.03 51.89 52.84 216,368 +0.36(+0.69%)
Apr 21, 2009 51.60 52.53 51.32 52.48 108,416 +0.69(+1.33%)
Apr 20, 2009 53.04 53.04 51.64 51.79 49,334 -2.21(-4.09%)
Apr 17, 2009 53.90 54.20 53.34 54.00 152,163 +0.36(+0.68%)
Apr 16, 2009 53.40 53.90 52.63 53.64 56,287 +1.13(+2.15%)
Apr 15, 2009 52.15 52.52 51.67 52.51 164,662 +0.15(+0.29%)
Apr 14, 2009 52.27 53.20 52.16 52.36 70,754 -0.71(-1.33%)
Apr 13, 2009 52.86 53.25 52.12 53.06 49,411 -0.10(-0.18%)
Apr 09, 2009 52.65 53.16 52.21 53.16 36,190 +1.89(+3.69%)
Apr 08, 2009 50.47 51.31 50.21 51.27 96,532 +1.07(+2.13%)
Apr 07, 2009 50.99 51.06 50.10 50.20 40,268 -1.52(-2.94%)
Apr 06, 2009 51.74 52.00 51.06 51.72 32,352 -0.54(-1.02%)
Apr 03, 2009 51.70 52.31 51.42 52.25 17,757 +0.49(+0.96%)
Apr 02, 2009 50.82 52.35 50.77 51.76 17,690 +2.27(+4.58%)
Apr 01, 2009 48.22 49.60 47.93 49.49 15,824 +0.48(+0.97%)
Mar 31, 2009 49.23 49.84 48.72 49.01 34,724 +0.38(+0.79%)
Mar 30, 2009 50.06 50.06 48.08 48.63 67,424 -2.62(-5.11%)
Mar 26, 2009 50.60 51.36 50.22 51.25 67,350 +1.61(+3.23%)
Mar 25, 2009 49.78 50.57 48.30 49.64 39,834 +0.35(+0.72%)
Mar 24, 2009 49.33 50.06 49.29 49.29 50,080 -1.03(-2.05%)
Mar 23, 2009 49.01 50.32 48.99 50.32 53,849 +3.07(+6.49%)
Mar 20, 2009 48.79 48.90 47.04 47.25 23,010 -1.45(-2.97%)
Mar 19, 2009 49.52 49.52 48.48 48.70 74,865 +0.12(+0.24%)
Mar 18, 2009 47.68 49.27 47.04 48.58 177,398 +0.82(+1.72%)
Mar 17, 2009 46.07 47.76 45.95 47.76 58,423 +1.61(+3.50%)
Mar 16, 2009 47.06 47.44 46.15 46.15 55,434 -0.66(-1.41%)
Mar 13, 2009 46.71 46.96 46.14 46.80 0 +0.17(+0.37%)
Mar 12, 2009 44.61 46.75 44.32 46.63 36,104 +1.78(+3.96%)
Mar 11, 2009 44.77 45.51 44.38 44.85 75,860 +0.13(+0.30%)
Mar 10, 2009 43.23 44.76 42.78 44.72 75,365 +2.53(+6.00%)
Mar 09, 2009 41.96 43.36 41.91 42.19 42,922 -0.41(-0.96%)
Mar 06, 2009 43.17 43.56 41.69 42.60 0 -0.11(-0.27%)
Mar 05, 2009 43.55 43.92 42.66 42.71 44,615 -1.71(-3.85%)
Mar 04, 2009 43.80 45.07 43.69 44.42 46,684 +1.84(+4.33%)
Mar 02, 2009 44.38 44.47 42.58 42.58 67,974 -2.88(-6.33%)
Feb 27, 2009 44.74 46.35 44.74 45.46 0 -0.37(-0.81%)
Feb 26, 2009 47.37 47.37 45.71 45.83 28,963 -0.90(-1.92%)
Feb 25, 2009 46.75 47.49 45.95 46.73 53,036 -0.24(-0.51%)
Feb 24, 2009 45.57 47.23 45.42 46.97 47,718 +1.69(+3.74%)
Feb 23, 2009 47.38 47.38 45.22 45.28 45,187 -1.83(-3.89%)
Feb 20, 2009 46.54 47.56 46.24 47.11 59,139 -0.24(-0.50%)
Feb 19, 2009 48.24 48.75 47.22 47.35 50,872 -0.57(-1.20%)
Feb 18, 2009 48.07 48.51 47.44 47.92 67,947 -0.49(-1.01%)
Feb 17, 2009 49.28 49.28 48.21 48.41 31,091 -2.32(-4.58%)
Feb 13, 2009 51.11 51.30 50.57 50.73 75,201 -0.05(-0.09%)
Feb 12, 2009 49.36 50.78 49.08 50.78 267,454 +0.36(+0.72%)
Feb 11, 2009 50.71 51.01 49.64 50.42 158,400 -0.07(-0.13%)
Feb 10, 2009 52.04 52.77 50.13 50.48 118,601 -1.88(-3.59%)
Feb 09, 2009 52.29 52.97 52.00 52.37 59,971 -0.14(-0.27%)
Feb 06, 2009 51.24 52.64 51.24 52.51 49,746 +1.57(+3.08%)
Feb 05, 2009 49.33 51.39 49.33 50.94 57,280 +1.08(+2.17%)
Feb 04, 2009 49.78 50.84 49.61 49.86 106,729 +0.27(+0.54%)
Feb 03, 2009 48.87 49.84 48.51 49.59 108,192 +0.85(+1.74%)
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.