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 31, 2014 153.49 153.23 153.23 153.23 1,839 +0.11(+0.07%)
Dec 30, 2014 153.92 153.96 152.90 153.12 7,644 -0.89(-0.58%)
Dec 29, 2014 153.76 154.01 153.74 154.01 1,534 +0.28(+0.18%)
Dec 26, 2014 153.84 154.11 153.72 153.72 2,631 +0.25(+0.17%)
Dec 24, 2014 153.58 153.47 153.47 153.47 1,430 +0.39(+0.26%)
Dec 23, 2014 153.34 153.34 152.89 153.08 4,604 +0.19(+0.12%)
Dec 22, 2014 151.88 152.89 151.45 152.89 3,762 +0.10(+0.06%)
Dec 19, 2014 152.38 152.83 151.91 152.79 8,753 +0.95(+0.62%)
Dec 18, 2014 150.60 151.85 150.42 151.85 10,697 +3.91(+2.64%)
Dec 17, 2014 145.54 147.93 145.54 147.93 3,237 +2.39(+1.64%)
Dec 16, 2014 145.68 147.10 145.54 145.54 3,327 -0.70(-0.48%)
Dec 15, 2014 146.04 146.24 146.00 146.24 1,571 -2.10(-1.42%)
Dec 12, 2014 148.34 148.34 148.34 148.34 649 -1.85(-1.23%)
Dec 11, 2014 150.19 150.19 150.19 150.19 801 +1.54(+1.04%)
Dec 10, 2014 149.85 149.85 148.08 148.65 7,925 -2.03(-1.35%)
Dec 09, 2014 149.33 150.90 149.16 150.68 4,157 +0.18(+0.12%)
Dec 08, 2014 152.37 152.37 150.08 150.50 5,058 -1.53(-1.01%)
Dec 05, 2014 152.23 152.23 152.01 152.03 1,765 +0.57(+0.38%)
Dec 04, 2014 152.12 152.38 151.46 151.46 2,232 -1.02(-0.67%)
Dec 03, 2014 151.24 152.47 151.24 152.47 2,202 +1.12(+0.74%)
Dec 02, 2014 151.09 151.35 150.88 151.35 3,048 +0.62(+0.41%)
Dec 01, 2014 151.11 151.73 150.72 150.72 5,146 -3.48(-2.26%)
Nov 26, 2014 153.81 154.20 153.81 154.20 153 +0.29(+0.19%)
Nov 25, 2014 154.17 154.73 153.71 153.91 6,099 -0.16(-0.10%)
Nov 24, 2014 153.78 154.06 153.66 154.06 1,496 +0.64(+0.42%)
Nov 21, 2014 154.13 154.13 153.02 153.42 2,367 +1.09(+0.72%)
Nov 20, 2014 150.83 152.32 150.83 152.32 3,524 +0.62(+0.41%)
Nov 19, 2014 151.61 151.71 151.21 151.71 996 -0.58(-0.38%)
Nov 18, 2014 151.35 152.29 151.35 152.29 1,282 +0.88(+0.58%)
Nov 17, 2014 151.03 151.41 151.03 151.41 1,555 -0.19(-0.12%)
Nov 14, 2014 150.89 151.59 150.89 151.59 4,269 +0.38(+0.25%)
Nov 13, 2014 151.82 151.82 150.79 151.21 6,250 -0.40(-0.27%)
Nov 12, 2014 151.23 151.62 151.23 151.62 1,281 +0.54(+0.36%)
Nov 11, 2014 150.96 151.07 150.96 151.07 1,780 +0.13(+0.08%)
Nov 10, 2014 151.00 151.03 150.92 150.95 1,840 +0.25(+0.16%)
Nov 07, 2014 150.28 150.94 150.19 150.70 1,495 +0.13(+0.09%)
Nov 06, 2014 150.15 150.61 150.13 150.57 2,690 +1.60(+1.08%)
Nov 05, 2014 148.90 149.04 148.66 148.97 1,958 +0.40(+0.27%)
Nov 04, 2014 147.95 148.56 147.95 148.56 1,428 -1.46(-0.98%)
Nov 03, 2014 149.53 150.33 149.53 150.03 1,760 +0.70(+0.47%)
Oct 31, 2014 149.29 149.36 148.97 149.33 9,894 +1.88(+1.28%)
Oct 30, 2014 146.15 147.75 146.15 147.44 8,763 +1.02(+0.69%)
Oct 29, 2014 147.30 147.30 145.50 146.43 13,652 -0.99(-0.67%)
Oct 28, 2014 145.69 147.41 145.69 147.41 7,347 +2.81(+1.95%)
Oct 27, 2014 144.40 144.60 145.29 144.60 626 -0.69(-0.48%)
Oct 24, 2014 143.76 145.30 143.76 145.29 5,302 +1.09(+0.75%)
Oct 23, 2014 143.87 144.85 143.83 144.21 6,438 +2.32(+1.64%)
Oct 22, 2014 144.21 144.21 141.88 141.88 12,319 -1.95(-1.36%)
Oct 21, 2014 141.38 143.94 141.38 143.84 30,791 +3.71(+2.65%)
Oct 20, 2014 139.71 140.23 139.69 140.12 3,465 +1.16(+0.84%)
Oct 17, 2014 139.56 139.58 138.96 138.96 2,054 +1.58(+1.15%)
Oct 16, 2014 133.42 137.48 133.42 137.38 6,237 +1.59(+1.17%)
Oct 15, 2014 135.74 135.98 132.27 135.80 17,628 +0.06(+0.04%)
Oct 14, 2014 135.60 136.35 135.07 135.74 4,027 +0.70(+0.52%)
Oct 13, 2014 136.60 137.48 135.03 135.03 11,314 -2.45(-1.78%)
Oct 10, 2014 138.79 138.92 138.79 137.48 2,309 -2.57(-1.84%)
Oct 09, 2014 142.14 140.80 139.93 140.06 1,383 -0.74(-0.53%)
Oct 08, 2014 140.80 140.80 140.80 140.80 757 -1.05(-0.74%)
Oct 07, 2014 142.47 142.47 141.85 141.85 2,110 -2.22(-1.54%)
Oct 06, 2014 144.13 144.19 144.05 144.07 2,968 -0.02(-0.01%)
Oct 03, 2014 142.65 144.17 139.02 144.09 1,631 +1.63(+1.14%)
Oct 02, 2014 142.17 142.46 140.78 142.46 9,221 +0.68(+0.48%)
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.