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, 2015 162.30 163.15 161.10 161.64 3,633 -2.10(-1.29%)
Apr 29, 2015 163.69 163.87 163.47 163.74 3,386 -0.23(-0.14%)
Apr 28, 2015 163.50 164.39 163.50 163.97 1,984 -0.39(-0.24%)
Apr 27, 2015 166.53 166.53 164.36 164.36 3,686 -1.67(-1.01%)
Apr 24, 2015 166.01 166.20 165.82 166.03 35,246 -1.02(-0.61%)
Apr 23, 2015 165.57 167.07 165.57 167.05 2,981 +1.53(+0.93%)
Apr 22, 2015 165.52 165.52 165.52 165.52 935 +0.21(+0.13%)
Apr 21, 2015 164.85 165.56 165.31 165.31 1,355 +0.46(+0.28%)
Apr 20, 2015 164.67 165.00 164.67 164.85 2,221 +1.33(+0.81%)
Apr 17, 2015 165.14 165.14 162.89 163.52 12,729 -2.34(-1.41%)
Apr 16, 2015 165.50 165.97 165.50 165.86 1,902 -0.03(-0.02%)
Apr 15, 2015 165.23 165.94 165.23 165.88 1,563 +1.43(+0.87%)
Apr 14, 2015 164.06 164.58 164.06 164.46 979 -0.39(-0.24%)
Apr 13, 2015 165.86 165.86 164.85 164.85 2,846 -0.47(-0.28%)
Apr 10, 2015 165.33 165.33 164.92 165.32 4,811 +0.57(+0.34%)
Apr 09, 2015 164.58 164.75 163.78 164.75 30,211 +0.63(+0.38%)
Apr 08, 2015 164.12 164.36 164.04 164.12 1,672 +0.34(+0.21%)
Apr 07, 2015 164.16 164.48 163.78 163.78 2,799 -0.26(-0.16%)
Apr 06, 2015 162.15 164.04 162.09 164.04 3,409 +1.02(+0.63%)
Apr 02, 2015 162.80 163.02 163.02 163.02 1,736 +1.47(+0.91%)
Apr 01, 2015 162.30 162.30 161.03 161.55 15,577 -1.98(-1.21%)
Mar 31, 2015 163.42 164.13 163.42 163.53 2,123 -0.56(-0.34%)
Mar 30, 2015 162.98 164.19 162.98 164.09 2,076 +1.89(+1.16%)
Mar 27, 2015 160.93 162.21 160.93 162.21 1,049 +1.30(+0.81%)
Mar 26, 2015 159.98 160.90 159.98 160.90 1,509 +0.19(+0.12%)
Mar 25, 2015 164.03 164.03 160.71 160.71 2,077 -3.02(-1.85%)
Mar 24, 2015 164.42 164.42 163.63 163.74 4,165 -0.87(-0.53%)
Mar 23, 2015 164.92 164.98 164.60 164.60 1,975 -0.32(-0.19%)
Mar 20, 2015 164.94 165.21 164.92 164.92 2,610 +0.64(+0.39%)
Mar 19, 2015 164.09 164.28 163.66 164.28 10,999 -0.28(-0.17%)
Mar 18, 2015 161.89 164.70 161.89 164.56 1,910 +1.96(+1.20%)
Mar 17, 2015 161.94 162.76 161.94 162.60 22,830 +0.13(+0.08%)
Mar 16, 2015 161.36 162.47 161.03 162.47 1,557 +2.03(+1.27%)
Mar 13, 2015 160.59 160.59 159.74 160.44 2,463 -0.68(-0.42%)
Mar 12, 2015 160.32 161.13 160.22 161.12 5,868 +1.94(+1.22%)
Mar 11, 2015 159.03 159.51 158.99 159.18 14,721 +0.48(+0.30%)
Mar 10, 2015 158.55 159.12 158.42 158.70 5,539 -1.21(-0.75%)
Mar 06, 2015 161.57 161.80 159.91 159.91 743 -2.34(-1.45%)
Mar 05, 2015 161.56 162.41 161.56 162.25 15,467 +1.18(+0.73%)
Mar 04, 2015 161.57 161.93 160.60 161.07 38,826 -0.85(-0.53%)
Mar 03, 2015 162.15 162.15 161.53 161.93 2,898 -0.33(-0.20%)
Mar 02, 2015 161.80 162.39 161.80 162.26 12,773 +0.97(+0.60%)
Feb 27, 2015 161.93 161.93 161.28 161.28 2,630 +0.06(+0.04%)
Feb 26, 2015 162.38 162.38 161.22 161.22 2,315 -0.63(-0.39%)
Feb 25, 2015 161.58 162.11 161.58 161.84 1,714 +1.03(+0.64%)
Feb 24, 2015 160.96 161.09 160.63 160.81 2,523 -0.50(-0.31%)
Feb 23, 2015 161.20 161.31 160.66 161.31 11,326 +0.09(+0.05%)
Feb 20, 2015 161.00 161.22 160.86 161.22 1,200 +1.26(+0.79%)
Feb 19, 2015 159.98 160.31 159.74 159.97 8,553 +0.06(+0.03%)
Feb 18, 2015 159.37 159.93 159.13 159.91 8,068 +1.15(+0.73%)
Feb 17, 2015 158.93 158.93 158.76 158.76 921 +1.11(+0.70%)
Feb 12, 2015 157.01 157.65 157.65 157.65 5,517 +1.60(+1.02%)
Feb 11, 2015 155.88 156.34 155.88 156.05 2,643 +0.03(+0.02%)
Feb 10, 2015 154.94 156.03 154.25 156.03 12,644 +2.06(+1.34%)
Feb 09, 2015 154.75 154.75 153.96 153.96 1,938 -0.96(-0.62%)
Feb 06, 2015 155.43 156.06 154.85 154.92 6,567 -0.39(-0.25%)
Feb 05, 2015 154.34 155.38 154.34 155.31 1,550 +1.43(+0.93%)
Feb 04, 2015 154.35 154.35 153.88 153.88 3,190 +0.36(+0.23%)
Feb 03, 2015 152.71 153.74 152.71 153.53 3,028 +2.93(+1.95%)
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.