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 (%)
Sep 30, 2016 159.01 160.43 159.01 160.43 1,890 +1.25(+0.79%)
Sep 29, 2016 159.80 160.12 159.18 159.18 2,107 -1.43(-0.89%)
Sep 28, 2016 159.51 160.60 159.35 160.60 1,454 +0.73(+0.46%)
Sep 27, 2016 159.85 159.87 159.84 159.87 1,398 +0.86(+0.54%)
Sep 26, 2016 159.19 159.25 158.99 159.02 1,654 -0.97(-0.61%)
Sep 23, 2016 160.01 160.20 159.88 159.99 5,152 -0.54(-0.34%)
Sep 22, 2016 159.96 160.53 159.96 160.53 4,025 +2.31(+1.46%)
Sep 21, 2016 158.03 158.22 157.37 158.22 2,792 +0.75(+0.48%)
Sep 20, 2016 158.07 158.07 157.09 157.47 1,835 +0.08(+0.05%)
Sep 19, 2016 158.10 158.10 157.39 157.39 2,176 +0.65(+0.41%)
Sep 16, 2016 157.50 157.50 156.74 156.74 2,590 -0.28(-0.18%)
Sep 15, 2016 156.14 157.12 156.14 157.03 1,803 +1.16(+0.74%)
Sep 14, 2016 156.32 156.32 155.71 155.87 2,171 -0.21(-0.14%)
Sep 13, 2016 156.18 157.13 155.74 156.08 2,862 -2.41(-1.52%)
Sep 12, 2016 156.14 158.49 156.14 158.49 1,880 +2.02(+1.29%)
Sep 09, 2016 158.61 158.61 156.48 156.48 2,022 -3.93(-2.45%)
Sep 08, 2016 160.77 160.77 160.39 160.40 1,388 -0.87(-0.54%)
Sep 07, 2016 161.18 161.27 161.00 161.27 857 +0.36(+0.23%)
Sep 06, 2016 160.68 160.95 160.68 160.91 1,710 -0.02(-0.01%)
Sep 02, 2016 160.80 160.93 160.93 160.93 1,016 +0.82(+0.51%)
Sep 01, 2016 159.76 160.11 159.35 160.11 1,344 +0.38(+0.24%)
Aug 31, 2016 159.54 159.72 159.53 159.72 1,086 -0.26(-0.16%)
Aug 30, 2016 160.22 160.22 159.98 159.98 1,353 -0.91(-0.56%)
Aug 29, 2016 160.89 160.89 160.89 160.89 431 +1.44(+0.90%)
Aug 26, 2016 159.45 159.45 159.45 159.45 982 -0.52(-0.33%)
Aug 25, 2016 160.48 160.60 159.97 159.97 1,576 -0.34(-0.21%)
Aug 24, 2016 161.39 161.70 160.31 160.31 1,238 -1.27(-0.79%)
Aug 23, 2016 160.67 161.79 160.67 161.58 2,048 +0.90(+0.56%)
Aug 22, 2016 160.28 160.82 160.28 160.69 1,222 +0.83(+0.52%)
Aug 19, 2016 159.93 160.08 159.86 159.86 4,991 +0.25(+0.15%)
Aug 18, 2016 159.45 159.62 159.32 159.62 1,133 +0.90(+0.57%)
Aug 17, 2016 158.71 158.81 158.71 158.71 795 -1.85(-1.15%)
Aug 16, 2016 160.56 160.56 160.56 160.56 834 -0.76(-0.47%)
Aug 15, 2016 161.28 161.51 161.28 161.33 2,257 +0.97(+0.60%)
Aug 12, 2016 160.36 160.36 160.36 160.36 450 -0.01(-0.01%)
Aug 11, 2016 160.42 160.44 159.88 160.37 1,134 +0.71(+0.44%)
Aug 10, 2016 160.00 160.00 159.40 159.66 7,143 -0.58(-0.36%)
Aug 09, 2016 159.91 160.25 159.91 160.25 599 -0.05(-0.03%)
Aug 08, 2016 160.36 160.36 159.99 160.29 1,045 +0.13(+0.08%)
Aug 05, 2016 160.15 160.32 160.13 160.17 7,627 +1.04(+0.66%)
Aug 04, 2016 158.88 159.22 158.83 159.12 1,803 -0.01(-0.01%)
Aug 03, 2016 158.89 159.13 158.89 159.13 1,146 +0.32(+0.20%)
Aug 02, 2016 158.93 158.95 157.93 158.81 1,781 -1.63(-1.02%)
Aug 01, 2016 161.40 161.40 160.39 160.44 875 -0.46(-0.29%)
Jul 29, 2016 160.72 161.20 160.72 160.91 7,990 +0.12(+0.07%)
Jul 28, 2016 160.01 160.91 160.01 160.79 3,677 +0.64(+0.40%)
Jul 27, 2016 160.81 160.81 159.62 160.15 1,822 -0.71(-0.44%)
Jul 26, 2016 160.97 160.97 160.44 160.85 3,465 +0.41(+0.25%)
Jul 25, 2016 160.38 160.45 160.36 160.45 936 +0.54(+0.34%)
Jul 22, 2016 159.91 159.91 159.91 159.91 447 +0.31(+0.19%)
Jul 21, 2016 160.46 160.46 159.51 159.60 1,633 -1.00(-0.62%)
Jul 20, 2016 160.29 160.60 160.29 160.60 1,932 +1.53(+0.96%)
Jul 19, 2016 158.91 159.21 158.82 159.07 5,327 -0.31(-0.20%)
Jul 18, 2016 159.17 159.39 159.17 159.39 1,163 +0.25(+0.16%)
Jul 15, 2016 159.72 159.88 159.13 159.13 7,329 -0.48(-0.30%)
Jul 14, 2016 160.42 160.42 159.12 159.62 1,647 +0.45(+0.28%)
Jul 13, 2016 159.98 159.98 158.88 159.16 13,655 -0.51(-0.32%)
Jul 12, 2016 159.19 159.67 159.01 159.67 2,143 +1.38(+0.87%)
Jul 11, 2016 158.12 158.64 158.12 158.30 3,250 +0.77(+0.49%)
Jul 08, 2016 157.28 157.53 157.28 157.53 2,359 +3.37(+2.19%)
Jul 07, 2016 154.41 154.41 154.16 154.16 452 +0.73(+0.48%)
Jul 06, 2016 152.29 153.77 152.29 153.43 1,632 +0.99(+0.65%)
Jul 05, 2016 153.54 153.54 152.08 152.44 2,357 -1.40(-0.91%)
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.