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 (%)
Jun 28, 2013 117.70 117.73 117.00 117.00 2,533 -0.57(-0.49%)
Jun 27, 2013 116.97 117.64 116.97 117.57 5,012 +1.27(+1.09%)
Jun 26, 2013 116.20 116.49 116.20 116.30 902 +1.23(+1.07%)
Jun 25, 2013 114.94 115.06 114.34 115.06 1,453 +0.53(+0.46%)
Jun 24, 2013 113.60 114.53 113.41 114.53 5,284 -0.47(-0.41%)
Jun 21, 2013 114.69 115.42 113.91 115.00 25,972 -0.34(-0.29%)
Jun 20, 2013 116.86 116.86 115.07 115.34 3,219 -3.40(-2.87%)
Jun 19, 2013 120.04 120.06 118.73 118.74 2,785 -1.26(-1.05%)
Jun 18, 2013 119.47 120.31 119.28 120.00 6,059 +1.43(+1.20%)
Jun 17, 2013 118.70 119.37 118.58 118.58 3,978 +0.68(+0.58%)
Jun 14, 2013 118.26 118.59 117.67 117.90 4,173 -0.49(-0.41%)
Jun 13, 2013 116.18 118.40 116.16 118.39 27,442 +1.75(+1.50%)
Jun 12, 2013 117.99 117.99 116.64 116.64 2,645 -1.16(-0.98%)
Jun 11, 2013 117.29 118.51 117.03 117.79 2,355 -1.33(-1.11%)
Jun 10, 2013 119.20 119.22 118.67 119.12 22,370 +0.72(+0.61%)
Jun 07, 2013 118.23 118.67 117.69 118.40 5,749 +1.05(+0.89%)
Jun 06, 2013 116.55 117.36 116.08 117.36 2,189 +0.89(+0.77%)
Jun 05, 2013 117.33 117.33 116.45 116.46 2,915 -1.28(-1.09%)
Jun 04, 2013 118.39 118.92 117.65 117.74 1,863 -0.58(-0.49%)
Jun 03, 2013 118.31 118.32 117.28 118.32 2,981 -0.50(-0.42%)
May 31, 2013 119.62 120.19 118.83 118.83 2,579 -1.41(-1.18%)
May 30, 2013 120.26 120.44 120.01 120.24 1,227 +0.75(+0.62%)
May 29, 2013 119.74 119.75 118.87 119.50 2,711 -0.70(-0.59%)
May 28, 2013 120.95 121.28 120.06 120.20 2,801 +0.95(+0.79%)
May 24, 2013 119.17 119.28 118.70 119.25 2,574 -0.52(-0.43%)
May 23, 2013 118.10 119.77 118.10 119.77 4,075 +0.04(+0.04%)
May 22, 2013 121.85 122.61 119.53 119.73 7,435 -2.11(-1.73%)
May 21, 2013 121.57 122.15 121.57 121.84 10,698 +0.37(+0.30%)
May 20, 2013 121.74 121.75 121.47 121.47 3,372 -0.23(-0.19%)
May 17, 2013 121.10 121.73 121.10 121.71 26,335 +0.55(+0.45%)
May 16, 2013 121.28 121.40 120.91 121.16 4,064 +0.14(+0.11%)
May 15, 2013 120.80 121.36 120.60 121.02 1,817 +1.69(+1.42%)
May 13, 2013 119.25 119.33 119.25 119.33 477 -0.02(-0.02%)
May 10, 2013 119.16 119.35 119.16 119.35 639 +0.54(+0.45%)
May 09, 2013 118.28 118.85 118.28 118.82 3,382 +0.39(+0.33%)
May 08, 2013 117.73 118.43 117.73 118.43 1,991 +0.59(+0.50%)
May 07, 2013 117.82 117.84 117.82 117.84 426 +0.82(+0.70%)
May 06, 2013 116.94 117.05 116.94 117.02 510 +0.36(+0.31%)
May 03, 2013 116.51 116.99 115.35 116.66 6,335 +1.31(+1.13%)
May 02, 2013 114.66 115.38 114.66 115.35 1,017 +0.76(+0.66%)
May 01, 2013 115.41 115.41 114.59 114.59 2,686 -0.94(-0.81%)
Apr 30, 2013 114.93 115.52 114.68 115.52 3,126 +0.23(+0.20%)
Apr 29, 2013 114.50 115.29 114.45 115.29 3,676 +1.22(+1.07%)
Apr 26, 2013 114.56 115.43 113.92 114.07 3,206 -1.36(-1.18%)
Apr 25, 2013 115.14 115.43 115.14 115.43 448 +1.33(+1.17%)
Apr 24, 2013 113.82 114.22 113.82 114.10 3,765 +0.73(+0.64%)
Apr 23, 2013 113.55 113.55 113.37 113.37 309 +0.77(+0.68%)
Apr 22, 2013 111.98 112.61 111.54 112.61 888 +0.62(+0.55%)
Apr 19, 2013 111.42 111.98 110.84 111.98 1,429 +1.33(+1.20%)
Apr 18, 2013 111.81 111.81 110.44 110.66 1,223 -0.75(-0.67%)
Apr 17, 2013 111.74 111.94 110.77 111.40 852 -1.36(-1.20%)
Apr 16, 2013 112.17 112.76 111.75 112.76 2,761 +1.30(+1.17%)
Apr 15, 2013 112.77 112.77 111.46 111.46 905 -3.30(-2.88%)
Apr 12, 2013 114.85 114.85 114.63 114.77 619 -0.45(-0.39%)
Apr 11, 2013 114.78 115.51 114.76 115.22 8,503 +0.47(+0.41%)
Apr 10, 2013 113.30 114.82 113.30 114.75 1,929 +1.66(+1.47%)
Apr 09, 2013 113.03 113.39 112.83 113.09 2,281 +0.50(+0.45%)
Apr 08, 2013 112.58 112.59 111.75 112.59 1,882 +0.78(+0.70%)
Apr 05, 2013 110.44 111.80 110.15 111.80 9,644 -0.16(-0.14%)
Apr 04, 2013 112.14 112.14 111.69 111.96 4,591 +0.10(+0.09%)
Apr 03, 2013 113.71 113.71 111.79 111.86 6,665 -2.18(-1.91%)
Apr 02, 2013 114.29 114.42 114.04 114.04 1,542 +0.45(+0.39%)
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.