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, 2018 206.85 210.29 206.85 208.40 6,622 +3.49(+1.70%)
Oct 30, 2018 200.86 204.90 200.86 204.90 61,033 +4.86(+2.43%)
Oct 29, 2018 205.19 205.84 198.11 200.04 18,842 -2.04(-1.01%)
Oct 26, 2018 202.56 205.24 201.06 202.08 5,831 -3.54(-1.72%)
Oct 25, 2018 208.44 208.44 204.50 205.62 7,583 +2.72(+1.34%)
Oct 24, 2018 212.71 212.71 202.91 202.91 8,875 -7.94(-3.76%)
Oct 23, 2018 211.88 211.88 207.28 210.84 13,776 -1.73(-0.81%)
Oct 22, 2018 211.92 213.54 211.51 212.57 4,267 -0.52(-0.24%)
Oct 19, 2018 213.87 213.88 212.98 213.09 3,116 -2.31(-1.07%)
Oct 18, 2018 218.24 218.24 214.09 215.40 11,115 -3.68(-1.68%)
Oct 17, 2018 218.34 219.33 218.34 219.08 83,223 -0.79(-0.36%)
Oct 16, 2018 215.58 219.86 215.58 219.86 4,122 +5.16(+2.40%)
Oct 15, 2018 216.14 216.14 212.77 214.70 8,353 +1.41(+0.66%)
Oct 12, 2018 215.56 215.56 213.29 213.29 2,413 +1.59(+0.75%)
Oct 11, 2018 212.23 214.33 210.49 211.70 6,822 -3.14(-1.46%)
Oct 10, 2018 221.63 221.63 214.81 214.84 8,841 -7.96(-3.57%)
Oct 09, 2018 223.25 224.28 222.80 222.80 6,236 -0.71(-0.32%)
Oct 08, 2018 225.65 225.65 221.18 223.50 25,987 -2.21(-0.98%)
Oct 05, 2018 228.71 228.86 224.33 225.71 7,239 -1.50(-0.66%)
Oct 04, 2018 230.46 230.46 226.98 227.21 3,209 -4.68(-2.02%)
Oct 03, 2018 231.74 232.24 231.74 231.89 5,528 +0.50(+0.22%)
Oct 02, 2018 233.27 233.27 230.99 231.39 5,063 -1.19(-0.51%)
Oct 01, 2018 235.01 235.74 232.57 232.57 12,654 -1.88(-0.80%)
Sep 28, 2018 234.69 235.13 234.45 234.45 3,418 +0.39(+0.17%)
Sep 27, 2018 234.61 234.79 234.04 234.07 3,925 +0.63(+0.27%)
Sep 26, 2018 234.56 235.03 233.44 233.44 3,422 -1.28(-0.55%)
Sep 25, 2018 234.47 235.01 234.47 234.72 3,594 +0.85(+0.37%)
Sep 24, 2018 233.71 233.91 232.76 233.87 5,351 +0.32(+0.14%)
Sep 21, 2018 236.26 236.26 233.55 233.55 4,225 -0.81(-0.34%)
Sep 20, 2018 234.16 234.55 234.16 234.35 5,838 +1.20(+0.52%)
Sep 19, 2018 234.24 234.24 232.73 233.15 3,624 -1.59(-0.68%)
Sep 18, 2018 235.20 235.20 233.73 234.74 2,960 +0.95(+0.41%)
Sep 17, 2018 234.36 234.50 233.79 233.79 5,950 -2.17(-0.92%)
Sep 14, 2018 236.68 236.94 235.96 235.96 3,420 +0.40(+0.17%)
Sep 13, 2018 236.48 236.48 235.56 235.56 2,641 +1.26(+0.54%)
Sep 12, 2018 233.03 234.31 233.03 234.31 1,981 -0.27(-0.11%)
Sep 11, 2018 233.41 234.82 233.41 234.58 2,477 +1.17(+0.50%)
Sep 10, 2018 232.84 233.73 232.84 233.41 27,800 +1.23(+0.53%)
Sep 07, 2018 231.93 233.94 231.60 232.18 3,722 -0.43(-0.18%)
Sep 06, 2018 232.71 232.73 232.60 232.60 1,735 -0.90(-0.38%)
Sep 05, 2018 235.32 235.32 231.84 233.50 3,922 -2.50(-1.06%)
Sep 04, 2018 235.38 236.04 234.61 236.00 3,069 +0.65(+0.27%)
Aug 31, 2018 235.36 235.36 235.36 0 +0.68(+0.29%)
Aug 30, 2018 235.56 235.60 234.26 234.68 2,677 -0.91(-0.39%)
Aug 29, 2018 234.15 235.86 234.15 235.60 2,361 +1.23(+0.53%)
Aug 28, 2018 235.12 235.12 233.72 234.36 1,779 +0.73(+0.31%)
Aug 27, 2018 233.84 234.05 233.61 233.64 3,090 +1.82(+0.78%)
Aug 24, 2018 230.25 231.85 230.25 231.82 2,515 +2.08(+0.90%)
Aug 23, 2018 230.32 230.37 229.56 229.74 2,688 +0.61(+0.26%)
Aug 22, 2018 228.14 229.42 228.14 229.13 7,805 +1.13(+0.50%)
Aug 21, 2018 228.00 228.59 228.00 228.00 2,832 +1.50(+0.66%)
Aug 20, 2018 226.59 226.88 226.50 226.50 1,658 +0.82(+0.36%)
Aug 17, 2018 225.48 225.69 224.18 225.69 23,440 +0.75(+0.33%)
Aug 16, 2018 224.66 225.67 224.56 224.94 3,087 +1.45(+0.65%)
Aug 15, 2018 224.90 224.90 222.76 223.49 4,204 -2.71(-1.20%)
Aug 14, 2018 226.28 226.65 226.20 226.20 2,031 +1.78(+0.79%)
Aug 13, 2018 224.41 225.29 224.41 224.42 8,650 -0.97(-0.43%)
Aug 10, 2018 224.60 226.19 224.60 225.39 1,106 -0.66(-0.29%)
Aug 09, 2018 226.07 227.05 226.01 226.05 3,451 +0.71(+0.31%)
Aug 08, 2018 225.40 225.74 225.02 225.35 5,555 -0.61(-0.27%)
Aug 07, 2018 225.95 226.02 225.82 225.95 3,084 +0.87(+0.38%)
Aug 06, 2018 223.89 225.17 223.89 225.09 2,118 +1.71(+0.77%)
Aug 03, 2018 224.16 224.16 222.84 223.38 6,941 -0.76(-0.34%)
Aug 02, 2018 219.72 224.14 219.72 224.14 2,487 +2.69(+1.22%)
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.