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 (%)
Jan 31, 2013 110.27 110.85 110.08 110.57 11,054 +0.59(+0.53%)
Jan 30, 2013 110.80 110.86 109.97 109.98 4,332 -0.77(-0.70%)
Jan 29, 2013 110.53 110.75 110.27 110.75 5,572 -0.13(-0.11%)
Jan 28, 2013 111.41 111.52 110.88 110.88 3,015 -0.41(-0.37%)
Jan 25, 2013 110.45 111.29 110.45 111.29 14,257 +1.44(+1.31%)
Jan 24, 2013 109.99 110.13 109.23 109.84 26,769 +1.04(+0.95%)
Jan 23, 2013 108.77 108.93 108.62 108.81 2,908 +0.15(+0.13%)
Jan 22, 2013 108.20 108.66 108.20 108.66 2,021 +0.39(+0.36%)
Jan 18, 2013 107.94 108.27 107.77 108.27 2,742 +0.17(+0.15%)
Jan 17, 2013 107.69 108.11 107.68 108.11 1,776 +0.77(+0.71%)
Jan 16, 2013 107.45 107.50 107.15 107.34 4,362 +0.00(+0.00%)
Jan 15, 2013 106.53 107.51 106.53 107.34 4,662 +0.36(+0.34%)
Jan 14, 2013 107.32 107.34 106.82 106.98 2,979 -0.03(-0.03%)
Jan 11, 2013 106.95 107.02 106.66 107.01 2,849 +0.19(+0.18%)
Jan 10, 2013 107.19 107.26 106.40 106.83 10,208 +0.21(+0.20%)
Jan 09, 2013 106.58 106.62 106.58 106.62 1,171 +0.38(+0.36%)
Jan 08, 2013 105.97 106.24 105.95 106.24 1,100 -0.17(-0.16%)
Jan 07, 2013 106.12 106.44 106.06 106.41 3,251 -0.19(-0.18%)
Jan 04, 2013 106.24 106.65 105.95 106.61 8,870 +0.62(+0.58%)
Jan 03, 2013 105.94 106.66 105.92 105.99 4,337 -0.05(-0.05%)
Jan 02, 2013 105.45 106.04 105.07 106.04 18,276 +2.41(+2.33%)
Dec 31, 2012 101.56 103.64 101.46 103.62 9,134 +1.70(+1.66%)
Dec 28, 2012 102.11 102.49 101.85 101.93 10,341 -0.98(-0.95%)
Dec 27, 2012 102.67 102.91 101.60 102.91 21,938 +0.02(+0.02%)
Dec 26, 2012 103.46 103.47 102.72 102.89 3,452 -0.61(-0.59%)
Dec 24, 2012 103.45 103.50 102.98 103.50 25,117 -0.22(-0.21%)
Dec 21, 2012 103.03 104.01 102.75 103.72 8,252 -0.55(-0.53%)
Dec 20, 2012 103.98 104.31 103.70 104.26 4,187 +0.55(+0.53%)
Dec 19, 2012 104.35 104.35 103.71 103.71 5,089 -0.36(-0.34%)
Dec 18, 2012 102.86 104.09 102.81 104.07 18,006 +1.43(+1.39%)
Dec 17, 2012 102.13 102.64 102.11 102.64 5,387 +0.89(+0.88%)
Dec 14, 2012 101.90 101.94 101.67 101.74 2,934 -0.22(-0.22%)
Dec 13, 2012 102.71 102.71 101.74 101.97 4,233 -0.64(-0.62%)
Dec 12, 2012 102.74 103.23 102.60 102.60 2,130 +0.08(+0.08%)
Dec 11, 2012 102.42 102.73 102.41 102.52 13,998 +0.65(+0.64%)
Dec 10, 2012 102.10 102.10 101.85 101.87 1,796 +0.25(+0.25%)
Dec 07, 2012 101.87 101.87 101.42 101.62 3,100 +0.23(+0.23%)
Dec 06, 2012 101.26 101.42 101.26 101.39 913 +0.35(+0.34%)
Dec 05, 2012 101.13 101.13 100.36 101.04 5,727 -0.03(-0.03%)
Dec 04, 2012 101.14 101.20 100.80 101.07 3,310 -0.32(-0.31%)
Nov 30, 2012 101.28 101.51 101.16 101.39 4,461 -0.03(-0.03%)
Nov 29, 2012 101.42 101.47 100.83 101.42 12,380 +0.95(+0.95%)
Nov 28, 2012 99.97 100.47 99.61 100.46 5,806 +0.07(+0.07%)
Nov 27, 2012 100.51 100.84 100.39 100.39 6,957 -0.28(-0.28%)
Nov 26, 2012 100.61 100.71 100.38 100.67 6,025 -0.35(-0.34%)
Nov 23, 2012 100.37 101.02 100.37 101.02 2,771 +1.11(+1.11%)
Nov 21, 2012 99.75 99.92 99.58 99.91 8,045 +0.30(+0.30%)
Nov 20, 2012 99.14 99.61 99.10 99.61 2,677 +0.62(+0.62%)
Nov 19, 2012 98.71 99.05 98.56 99.00 5,661 +1.49(+1.53%)
Nov 16, 2012 96.82 97.50 96.58 97.50 3,188 +0.74(+0.77%)
Nov 15, 2012 97.02 97.02 95.93 96.76 158,131 -0.33(-0.34%)
Nov 14, 2012 98.97 98.97 97.08 97.09 8,913 -1.58(-1.60%)
Nov 13, 2012 98.06 99.23 98.06 98.66 11,626 -0.02(-0.02%)
Nov 12, 2012 98.93 98.97 98.46 98.69 9,153 +0.06(+0.06%)
Nov 09, 2012 97.93 98.92 97.93 98.63 8,601 -0.22(-0.22%)
Nov 08, 2012 99.74 99.74 98.85 98.85 2,522 -1.16(-1.16%)
Nov 07, 2012 100.46 100.51 99.52 100.01 8,847 -1.43(-1.41%)
Nov 06, 2012 101.30 101.67 101.30 101.44 2,453 +0.59(+0.58%)
Nov 05, 2012 100.38 100.86 100.12 100.86 1,141 +0.09(+0.09%)
Nov 02, 2012 101.72 101.78 100.70 100.76 4,271 -0.55(-0.54%)
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.