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 (%)
Oct 31, 2016 153.64 154.00 153.31 153.97 1,933 +0.69(+0.45%)
Oct 28, 2016 152.98 154.23 152.97 153.28 3,177 +0.89(+0.58%)
Oct 27, 2016 152.54 152.54 152.32 152.40 3,638 -1.87(-1.21%)
Oct 26, 2016 153.98 154.27 153.98 154.27 883 -0.29(-0.19%)
Oct 25, 2016 154.55 154.56 154.55 154.56 419 -1.42(-0.91%)
Oct 24, 2016 156.24 156.34 155.97 155.97 3,225 +0.98(+0.63%)
Oct 21, 2016 154.97 155.00 154.93 155.00 1,806 -0.17(-0.11%)
Oct 20, 2016 155.12 155.35 155.12 155.17 1,636 -0.48(-0.31%)
Oct 19, 2016 155.61 155.65 155.61 155.65 802 +0.56(+0.36%)
Oct 18, 2016 155.54 155.55 155.09 155.09 1,597 +1.06(+0.69%)
Oct 17, 2016 154.39 154.39 154.03 154.03 1,157 -1.61(-1.04%)
Oct 14, 2016 155.74 156.04 155.64 155.64 8,838 +0.50(+0.32%)
Oct 13, 2016 154.28 155.15 154.28 155.15 1,135 -0.36(-0.23%)
Oct 12, 2016 155.22 156.00 155.22 155.51 4,251 -0.09(-0.06%)
Oct 11, 2016 155.60 155.60 155.60 155.60 418 -2.58(-1.63%)
Oct 10, 2016 158.51 158.56 158.18 158.18 3,893 +0.64(+0.41%)
Oct 07, 2016 157.84 157.84 157.52 157.54 844 -1.01(-0.64%)
Oct 06, 2016 158.50 158.55 158.44 158.55 1,634 -0.59(-0.37%)
Oct 05, 2016 158.95 159.41 158.95 159.15 5,836 +0.65(+0.41%)
Oct 04, 2016 159.56 159.56 158.49 158.50 3,242 -0.80(-0.50%)
Oct 03, 2016 159.08 159.43 159.08 159.29 2,756 -1.14(-0.71%)
Sep 30, 2016 159.01 160.43 159.01 160.43 1,890 +1.25(+0.79%)
Sep 29, 2016 159.80 160.12 159.18 159.18 2,107 -1.43(-0.89%)
Sep 28, 2016 159.51 160.60 159.35 160.60 1,454 +0.73(+0.46%)
Sep 27, 2016 159.85 159.87 159.84 159.87 1,398 +0.86(+0.54%)
Sep 26, 2016 159.19 159.25 158.99 159.02 1,654 -0.97(-0.61%)
Sep 23, 2016 160.01 160.20 159.88 159.99 5,152 -0.54(-0.34%)
Sep 22, 2016 159.96 160.53 159.96 160.53 4,025 +2.31(+1.46%)
Sep 21, 2016 158.03 158.22 157.37 158.22 2,792 +0.75(+0.48%)
Sep 20, 2016 158.07 158.07 157.09 157.47 1,835 +0.08(+0.05%)
Sep 19, 2016 158.10 158.10 157.39 157.39 2,176 +0.65(+0.41%)
Sep 16, 2016 157.50 157.50 156.74 156.74 2,590 -0.28(-0.18%)
Sep 15, 2016 156.14 157.12 156.14 157.03 1,803 +1.16(+0.74%)
Sep 14, 2016 156.32 156.32 155.71 155.87 2,171 -0.21(-0.14%)
Sep 13, 2016 156.18 157.13 155.74 156.08 2,862 -2.41(-1.52%)
Sep 12, 2016 156.14 158.49 156.14 158.49 1,880 +2.02(+1.29%)
Sep 09, 2016 158.61 158.61 156.48 156.48 2,022 -3.93(-2.45%)
Sep 08, 2016 160.77 160.77 160.39 160.40 1,388 -0.87(-0.54%)
Sep 07, 2016 161.18 161.27 161.00 161.27 857 +0.36(+0.23%)
Sep 06, 2016 160.68 160.95 160.68 160.91 1,710 -0.02(-0.01%)
Sep 02, 2016 160.80 160.93 160.93 160.93 1,016 +0.82(+0.51%)
Sep 01, 2016 159.76 160.11 159.35 160.11 1,344 +0.38(+0.24%)
Aug 31, 2016 159.54 159.72 159.53 159.72 1,086 -0.26(-0.16%)
Aug 30, 2016 160.22 160.22 159.98 159.98 1,353 -0.91(-0.56%)
Aug 29, 2016 160.89 160.89 160.89 160.89 431 +1.44(+0.90%)
Aug 26, 2016 159.45 159.45 159.45 159.45 982 -0.52(-0.33%)
Aug 25, 2016 160.48 160.60 159.97 159.97 1,576 -0.34(-0.21%)
Aug 24, 2016 161.39 161.70 160.31 160.31 1,238 -1.27(-0.79%)
Aug 23, 2016 160.67 161.79 160.67 161.58 2,048 +0.90(+0.56%)
Aug 22, 2016 160.28 160.82 160.28 160.69 1,222 +0.83(+0.52%)
Aug 19, 2016 159.93 160.08 159.86 159.86 4,991 +0.25(+0.15%)
Aug 18, 2016 159.45 159.62 159.32 159.62 1,133 +0.90(+0.57%)
Aug 17, 2016 158.71 158.81 158.71 158.71 795 -1.85(-1.15%)
Aug 16, 2016 160.56 160.56 160.56 160.56 834 -0.76(-0.47%)
Aug 15, 2016 161.28 161.51 161.28 161.33 2,257 +0.97(+0.60%)
Aug 12, 2016 160.36 160.36 160.36 160.36 450 -0.01(-0.01%)
Aug 11, 2016 160.42 160.44 159.88 160.37 1,134 +0.71(+0.44%)
Aug 10, 2016 160.00 160.00 159.40 159.66 7,143 -0.58(-0.36%)
Aug 09, 2016 159.91 160.25 159.91 160.25 599 -0.05(-0.03%)
Aug 08, 2016 160.36 160.36 159.99 160.29 1,045 +0.13(+0.08%)
Aug 05, 2016 160.15 160.32 160.13 160.17 7,627 +1.04(+0.66%)
Aug 04, 2016 158.88 159.22 158.83 159.12 1,803 -0.01(-0.01%)
Aug 03, 2016 158.89 159.13 158.89 159.13 1,146 +0.32(+0.20%)
Aug 02, 2016 158.93 158.95 157.93 158.81 1,781 -1.63(-1.02%)
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.