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 28, 2017 176.50 177.03 175.30 175.30 2,150 -1.17(-0.67%)
Apr 27, 2017 176.03 176.48 176.03 176.48 1,254 +0.47(+0.27%)
Apr 26, 2017 175.99 176.37 175.99 176.01 1,689 +0.24(+0.13%)
Apr 25, 2017 175.62 175.80 175.62 175.77 9,812 +1.03(+0.59%)
Apr 24, 2017 174.46 174.86 174.24 174.74 2,527 +2.11(+1.22%)
Apr 21, 2017 172.50 172.77 172.50 172.63 2,289 -0.21(-0.12%)
Apr 20, 2017 172.04 173.00 172.04 172.84 2,794 +1.48(+0.87%)
Apr 19, 2017 172.05 172.06 171.34 171.36 37,482 +0.31(+0.18%)
Apr 18, 2017 170.28 171.05 170.28 171.05 2,423 +0.09(+0.05%)
Apr 17, 2017 170.13 170.96 170.13 170.96 1,285 +0.90(+0.53%)
Apr 13, 2017 170.56 170.68 170.06 170.06 2,133 -0.58(-0.34%)
Apr 12, 2017 171.03 171.14 170.64 170.64 1,641 -0.81(-0.47%)
Apr 11, 2017 171.33 171.44 171.20 171.44 983 +0.00(+0.00%)
Apr 10, 2017 171.23 171.75 171.12 171.44 1,976 +0.24(+0.14%)
Apr 07, 2017 171.09 171.20 171.09 171.20 580 +0.34(+0.20%)
Apr 06, 2017 169.67 170.86 169.67 170.86 4,091 -0.90(-0.53%)
Apr 05, 2017 171.47 171.76 171.47 171.76 1,167 +1.02(+0.60%)
Apr 04, 2017 170.87 170.87 170.53 170.74 2,910 -0.54(-0.31%)
Apr 03, 2017 171.99 171.99 171.02 171.27 1,218 -0.69(-0.40%)
Mar 31, 2017 171.51 172.10 171.51 171.96 1,477 +0.32(+0.18%)
Mar 30, 2017 171.72 171.72 171.65 171.65 948 +0.95(+0.56%)
Mar 29, 2017 170.87 170.87 170.70 170.70 656 -0.39(-0.23%)
Mar 28, 2017 169.94 171.29 169.94 171.08 992 +1.17(+0.69%)
Mar 27, 2017 168.48 170.04 168.48 169.92 3,457 -0.71(-0.42%)
Mar 24, 2017 170.50 170.63 170.50 170.63 765 -0.01(-0.01%)
Mar 23, 2017 170.64 170.64 170.64 170.64 631 +0.92(+0.54%)
Mar 22, 2017 168.91 169.72 168.81 169.72 4,115 +0.47(+0.28%)
Mar 21, 2017 172.74 172.74 169.25 169.25 1,218 -2.80(-1.63%)
Mar 20, 2017 172.44 172.44 172.05 172.05 859 -0.44(-0.25%)
Mar 17, 2017 172.49 172.49 172.49 172.49 368 +0.31(+0.18%)
Mar 16, 2017 172.88 172.88 172.18 172.18 2,085 -0.13(-0.08%)
Mar 15, 2017 171.33 172.31 171.33 172.31 2,090 +1.66(+0.97%)
Mar 14, 2017 170.44 170.65 170.43 170.65 819 -0.56(-0.33%)
Mar 13, 2017 171.21 171.21 171.21 171.21 817 +0.66(+0.39%)
Mar 10, 2017 170.28 170.55 169.92 170.55 2,342 +0.81(+0.48%)
Mar 09, 2017 170.21 170.33 168.88 169.74 5,218 -0.25(-0.15%)
Mar 08, 2017 170.53 170.53 169.99 169.99 2,671 -0.38(-0.22%)
Mar 07, 2017 170.36 170.43 170.13 170.37 2,770 -0.58(-0.34%)
Mar 06, 2017 171.30 171.30 170.63 170.95 1,369 -0.57(-0.33%)
Mar 03, 2017 171.47 171.52 171.35 171.52 4,852 -0.30(-0.17%)
Mar 02, 2017 172.01 172.10 171.82 171.82 2,490 -1.21(-0.70%)
Mar 01, 2017 172.45 173.06 172.26 173.03 2,163 +2.22(+1.30%)
Feb 28, 2017 171.30 171.30 170.71 170.81 5,729 -1.35(-0.78%)
Feb 27, 2017 171.38 172.17 171.38 172.16 3,082 +0.97(+0.57%)
Feb 24, 2017 170.82 171.19 170.82 171.19 1,164 +0.16(+0.10%)
Feb 23, 2017 170.86 171.07 170.86 171.02 1,159 -0.63(-0.37%)
Feb 22, 2017 172.18 172.18 171.62 171.65 1,605 -0.65(-0.37%)
Feb 21, 2017 171.63 172.30 171.63 172.30 1,186 +1.18(+0.69%)
Feb 17, 2017 171.12 171.12 171.12 0 +0.60(+0.35%)
Feb 16, 2017 170.83 170.83 170.17 170.52 4,116 +0.18(+0.11%)
Feb 14, 2017 170.34 383 +0.47(+0.28%)
Feb 13, 2017 170.11 170.11 169.87 169.87 1,939 +0.02(+0.01%)
Feb 10, 2017 170.07 170.07 169.68 169.85 1,513 +0.21(+0.12%)
Feb 09, 2017 168.08 169.65 168.08 169.64 1,913 +1.92(+1.14%)
Feb 08, 2017 166.89 167.73 166.89 167.73 1,209 +0.33(+0.19%)
Feb 07, 2017 167.79 167.83 167.33 167.40 2,793 -0.17(-0.10%)
Feb 06, 2017 167.51 167.57 167.41 167.57 1,503 +0.04(+0.02%)
Feb 03, 2017 166.89 167.54 166.89 167.54 1,131 +1.62(+0.98%)
Feb 02, 2017 165.32 166.32 165.32 165.92 4,017 +0.65(+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.