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 (%)
Aug 31, 2010 72.20 72.64 71.73 72.18 28,126 -0.52(-0.71%)
Aug 30, 2010 73.26 73.55 72.69 72.69 13,759 -0.80(-1.09%)
Aug 27, 2010 73.50 73.52 71.61 73.50 21,129 +1.32(+1.83%)
Aug 26, 2010 72.94 73.14 72.06 72.18 12,256 -0.48(-0.66%)
Aug 25, 2010 71.71 72.73 71.30 72.65 49,164 +0.37(+0.52%)
Aug 24, 2010 72.40 72.71 71.72 72.28 24,154 -1.19(-1.61%)
Aug 23, 2010 74.51 74.68 73.47 73.47 96,247 -0.55(-0.75%)
Aug 20, 2010 73.17 74.02 73.06 74.02 21,220 +0.28(+0.38%)
Aug 19, 2010 74.38 74.61 73.38 73.74 31,104 -0.76(-1.01%)
Aug 18, 2010 74.00 74.77 73.92 74.50 25,115 +0.13(+0.18%)
Aug 17, 2010 73.68 74.82 73.68 74.37 10,863 +1.29(+1.77%)
Aug 16, 2010 72.64 73.35 72.38 73.08 20,396 -0.12(-0.17%)
Aug 13, 2010 73.43 73.56 73.20 73.20 13,529 -0.33(-0.46%)
Aug 12, 2010 72.37 73.68 72.19 73.53 14,006 -0.30(-0.40%)
Aug 11, 2010 74.81 74.81 73.65 73.83 21,334 -2.22(-2.92%)
Aug 10, 2010 76.23 76.37 75.62 76.05 13,392 -0.88(-1.14%)
Aug 09, 2010 77.08 77.08 76.57 76.93 37,442 +0.51(+0.66%)
Aug 06, 2010 76.42 76.55 75.40 76.42 18,379 -0.16(-0.21%)
Aug 05, 2010 76.50 76.72 76.28 76.58 20,771 -0.43(-0.56%)
Aug 04, 2010 76.50 77.04 76.14 77.01 28,787 +0.87(+1.14%)
Aug 03, 2010 76.25 76.45 75.85 76.14 47,954 -0.33(-0.43%)
Aug 02, 2010 76.26 76.60 75.91 76.47 27,594 +1.33(+1.77%)
Jul 30, 2010 75.14 75.28 73.77 75.14 31,312 +0.24(+0.32%)
Jul 29, 2010 75.42 75.42 74.13 74.90 13,070 -0.52(-0.68%)
Jul 28, 2010 75.89 75.89 75.40 75.42 2,653 -0.75(-0.98%)
Jul 27, 2010 77.39 77.41 76.07 76.16 45,628 -0.97(-1.25%)
Jul 26, 2010 76.41 77.13 76.16 77.13 9,904 +0.97(+1.27%)
Jul 23, 2010 75.41 76.18 75.19 76.16 10,416 +1.08(+1.44%)
Jul 22, 2010 74.42 75.24 74.41 75.08 9,382 +1.90(+2.60%)
Jul 21, 2010 74.88 74.88 73.08 73.18 5,487 -1.03(-1.39%)
Jul 20, 2010 72.53 74.31 72.47 74.21 6,668 +0.98(+1.33%)
Jul 19, 2010 73.22 73.40 72.67 73.24 1,898 +0.44(+0.60%)
Jul 16, 2010 72.80 74.05 72.77 72.80 30,883 -2.31(-3.08%)
Jul 15, 2010 75.00 75.15 74.17 75.11 9,485 +0.05(+0.06%)
Jul 14, 2010 74.88 75.35 74.63 75.06 21,461 +0.17(+0.23%)
Jul 13, 2010 74.73 75.06 74.39 74.89 9,040 +1.37(+1.86%)
Jul 12, 2010 73.68 74.17 73.15 73.52 14,281 -0.42(-0.57%)
Jul 09, 2010 73.95 73.95 73.37 73.95 12,026 +0.46(+0.62%)
Jul 08, 2010 73.66 73.69 72.96 73.49 3,978 +0.38(+0.52%)
Jul 07, 2010 70.97 73.10 70.97 73.10 18,127 +2.29(+3.23%)
Jul 06, 2010 71.93 72.26 70.41 70.82 55,362 +0.01(+0.01%)
Jul 02, 2010 70.81 71.39 70.40 70.81 13,814 -0.52(-0.72%)
Jul 01, 2010 71.28 71.44 69.68 71.33 61,628 -0.07(-0.09%)
Jun 30, 2010 72.44 72.67 71.39 71.39 77,428 -0.55(-0.76%)
Jun 29, 2010 73.44 73.44 71.56 71.94 14,388 -2.79(-3.74%)
Jun 25, 2010 74.73 75.10 74.00 74.73 3,253 +0.62(+0.84%)
Jun 24, 2010 74.90 75.07 74.08 74.11 8,981 -1.33(-1.76%)
Jun 23, 2010 75.36 75.83 74.64 75.44 9,106 +0.06(+0.08%)
Jun 22, 2010 77.08 77.08 75.37 75.37 28,776 -1.65(-2.15%)
Jun 21, 2010 78.29 78.34 76.70 77.03 38,489 -0.44(-0.57%)
Jun 18, 2010 77.47 77.82 77.22 77.47 16,299 +0.11(+0.14%)
Jun 17, 2010 78.06 78.06 76.87 77.36 15,942 -0.16(-0.20%)
Jun 16, 2010 77.15 78.01 77.04 77.52 143,607 -0.06(-0.07%)
Jun 15, 2010 76.29 77.58 76.29 77.58 3,817 +1.79(+2.36%)
Jun 14, 2010 76.61 77.05 75.79 75.79 10,636 +0.07(+0.09%)
Jun 11, 2010 74.05 75.72 74.05 75.72 4,325 +0.99(+1.33%)
Jun 10, 2010 73.31 74.73 73.31 74.72 8,267 +2.37(+3.28%)
Jun 09, 2010 72.98 73.61 72.18 72.35 9,122 +0.21(+0.29%)
Jun 08, 2010 71.93 72.18 70.92 72.14 49,051 +0.20(+0.28%)
Jun 07, 2010 73.61 73.94 71.94 71.94 31,843 -1.42(-1.94%)
Jun 04, 2010 73.36 75.66 73.28 73.36 17,540 -2.98(-3.91%)
Jun 03, 2010 75.94 76.51 75.59 76.35 11,125 +0.84(+1.11%)
Jun 02, 2010 73.71 75.51 73.71 75.51 3,495 +1.91(+2.60%)
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.