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 (%)
Dec 30, 2011 90.07 90.22 89.71 89.71 13,974 -0.37(-0.41%)
Dec 29, 2011 89.32 90.15 89.32 90.07 4,826 +0.94(+1.06%)
Dec 28, 2011 89.44 89.56 89.02 89.13 5,433 -1.54(-1.70%)
Dec 27, 2011 90.42 90.90 90.42 90.67 2,942 +0.25(+0.28%)
Dec 23, 2011 89.98 90.42 89.98 90.42 6,965 +1.46(+1.64%)
Dec 21, 2011 89.20 89.20 88.17 88.97 13,149 -0.47(-0.53%)
Dec 20, 2011 88.93 89.65 88.93 89.44 7,165 +2.88(+3.33%)
Dec 19, 2011 88.17 88.41 86.38 86.55 8,403 -1.30(-1.48%)
Dec 16, 2011 87.93 88.62 87.49 87.85 4,716 +0.85(+0.97%)
Dec 15, 2011 87.50 87.69 86.97 87.01 7,834 +0.23(+0.27%)
Dec 14, 2011 88.09 88.09 86.29 86.77 7,380 -1.91(-2.15%)
Dec 13, 2011 91.44 91.45 88.19 88.68 21,610 -1.96(-2.16%)
Dec 12, 2011 90.44 90.64 89.92 90.64 4,565 -1.70(-1.84%)
Dec 09, 2011 91.17 92.43 91.17 92.34 4,911 +2.10(+2.33%)
Dec 08, 2011 91.91 92.27 90.20 90.23 15,781 -2.58(-2.78%)
Dec 07, 2011 91.83 92.89 91.83 92.82 7,729 -0.47(-0.50%)
Dec 06, 2011 93.18 93.62 92.94 93.29 10,131 -0.34(-0.36%)
Dec 05, 2011 94.36 94.50 93.17 93.62 5,310 +0.89(+0.96%)
Dec 02, 2011 93.62 93.94 92.56 92.73 4,482 +0.12(+0.12%)
Dec 01, 2011 92.38 93.02 92.38 92.62 6,447 -0.18(-0.20%)
Nov 30, 2011 91.64 92.80 91.64 92.80 26,498 +4.20(+4.74%)
Nov 29, 2011 88.72 89.19 88.33 88.60 8,012 +0.36(+0.41%)
Nov 28, 2011 88.20 88.96 88.20 88.24 2,213 +2.81(+3.28%)
Nov 25, 2011 86.12 86.12 85.43 85.43 416 -0.41(-0.48%)
Nov 23, 2011 86.53 86.53 85.77 85.84 9,749 -2.29(-2.59%)
Nov 22, 2011 88.40 88.40 87.43 88.13 4,426 -0.41(-0.47%)
Nov 21, 2011 88.44 88.85 87.44 88.54 15,089 -1.57(-1.74%)
Nov 18, 2011 90.41 90.88 89.83 90.11 6,689 -0.15(-0.17%)
Nov 17, 2011 92.35 92.35 90.15 90.26 5,031 -2.38(-2.57%)
Nov 16, 2011 93.14 94.44 92.54 92.64 9,738 -1.54(-1.63%)
Nov 15, 2011 92.93 94.51 92.74 94.18 5,985 +0.87(+0.94%)
Nov 14, 2011 93.63 93.92 93.14 93.31 7,107 -0.62(-0.66%)
Nov 11, 2011 93.39 94.42 93.39 93.93 10,718 +1.90(+2.06%)
Nov 10, 2011 92.96 92.96 91.27 92.03 3,763 +0.17(+0.19%)
Nov 09, 2011 93.41 93.58 91.59 91.86 6,263 -4.06(-4.24%)
Nov 08, 2011 95.56 95.96 94.60 95.92 4,096 +0.86(+0.91%)
Nov 07, 2011 95.08 95.37 94.03 95.06 5,406 -0.19(-0.20%)
Nov 04, 2011 94.00 95.35 93.98 95.25 10,278 +0.27(+0.28%)
Nov 03, 2011 93.74 95.08 92.64 94.98 5,219 +2.15(+2.32%)
Nov 02, 2011 92.40 93.18 91.90 92.83 53,700 +2.00(+2.20%)
Nov 01, 2011 90.52 91.69 89.95 90.83 11,536 -2.85(-3.05%)
Oct 31, 2011 94.60 95.04 93.68 93.68 14,476 -2.71(-2.81%)
Oct 28, 2011 95.45 96.39 95.45 96.39 8,265 +0.75(+0.78%)
Oct 27, 2011 94.74 96.46 94.05 95.64 22,490 +3.71(+4.03%)
Oct 26, 2011 91.41 92.35 90.32 91.93 6,224 +0.72(+0.79%)
Oct 25, 2011 92.93 93.05 91.21 91.21 5,190 -2.65(-2.82%)
Oct 24, 2011 92.29 93.87 92.23 93.87 4,322 +2.75(+3.02%)
Oct 21, 2011 90.11 91.12 90.11 91.12 5,923 +2.08(+2.34%)
Oct 20, 2011 89.11 89.16 87.73 89.03 14,569 +0.11(+0.12%)
Oct 19, 2011 90.28 90.65 88.87 88.93 5,596 -1.34(-1.49%)
Oct 18, 2011 88.63 90.83 87.81 90.27 25,286 +1.81(+2.04%)
Oct 17, 2011 90.33 90.38 88.42 88.47 5,744 -2.26(-2.49%)
Oct 14, 2011 90.05 90.72 89.60 90.72 4,559 +1.69(+1.90%)
Oct 13, 2011 87.68 89.23 87.65 89.03 3,036 +0.40(+0.46%)
Oct 12, 2011 88.44 89.45 88.44 88.63 23,215 +0.95(+1.08%)
Oct 11, 2011 86.77 87.92 86.76 87.68 4,221 +0.25(+0.29%)
Oct 10, 2011 86.06 87.43 86.06 87.43 10,528 +2.81(+3.33%)
Oct 07, 2011 86.04 86.04 84.02 84.61 6,732 -1.09(-1.27%)
Oct 06, 2011 83.45 85.70 83.35 85.70 5,636 +2.08(+2.48%)
Oct 05, 2011 81.92 83.68 81.18 83.62 10,202 +2.00(+2.45%)
Oct 04, 2011 78.01 81.63 77.14 81.63 86,879 +2.64(+3.35%)
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.