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 30, 2015 154.90 155.30 154.46 154.81 2,029 +0.21(+0.13%)
Oct 29, 2015 154.66 154.66 154.60 154.60 719 +0.38(+0.25%)
Oct 28, 2015 152.89 154.35 152.19 154.22 1,546 +2.03(+1.33%)
Oct 27, 2015 152.85 152.85 152.19 152.19 1,605 -1.03(-0.67%)
Oct 26, 2015 153.09 153.48 153.09 153.22 941 +0.02(+0.01%)
Oct 23, 2015 153.87 153.87 152.25 153.20 2,465 -0.04(-0.03%)
Oct 22, 2015 152.53 153.24 151.98 153.24 1,776 +0.46(+0.30%)
Oct 21, 2015 154.69 154.69 152.53 152.78 1,488 -0.97(-0.63%)
Oct 20, 2015 154.61 154.61 153.45 153.75 3,246 -0.28(-0.18%)
Oct 19, 2015 153.99 154.03 153.99 154.03 571 +0.26(+0.17%)
Oct 16, 2015 153.85 154.04 153.22 153.77 2,042 +0.07(+0.05%)
Oct 15, 2015 151.42 153.70 151.42 153.70 1,261 +2.48(+1.64%)
Oct 14, 2015 152.20 152.37 151.22 151.22 1,296 -1.53(-1.00%)
Oct 13, 2015 152.85 153.75 152.74 152.74 2,081 -1.09(-0.71%)
Oct 12, 2015 154.30 154.30 153.48 153.83 2,671 +0.30(+0.20%)
Oct 09, 2015 153.62 154.05 153.20 153.53 2,041 +0.28(+0.18%)
Oct 08, 2015 151.86 153.22 151.73 153.25 1,265 +1.00(+0.66%)
Oct 07, 2015 151.44 152.30 150.67 152.25 1,962 +2.20(+1.46%)
Oct 06, 2015 152.01 152.38 150.05 150.05 2,889 -2.09(-1.37%)
Oct 05, 2015 151.49 152.14 151.49 152.14 1,104 +2.13(+1.42%)
Oct 02, 2015 147.63 150.01 147.63 150.01 1,223 +3.28(+2.24%)
Oct 01, 2015 147.28 147.28 146.00 146.73 1,955 -0.23(-0.16%)
Sep 30, 2015 145.70 146.96 144.83 146.96 10,564 +2.98(+2.07%)
Sep 29, 2015 145.04 145.09 143.69 143.97 2,408 -1.30(-0.90%)
Sep 28, 2015 146.97 147.26 144.51 145.28 48,583 -3.76(-2.52%)
Sep 25, 2015 151.50 151.50 149.03 149.03 1,279 -0.76(-0.51%)
Sep 24, 2015 149.78 149.84 149.75 149.80 1,424 -2.47(-1.62%)
Sep 23, 2015 152.92 153.04 152.27 152.27 830 -0.40(-0.26%)
Sep 22, 2015 153.15 153.16 152.17 152.67 1,199 -2.22(-1.43%)
Sep 21, 2015 155.56 155.56 154.89 154.89 1,737 -0.12(-0.07%)
Sep 18, 2015 155.16 156.27 155.00 155.00 1,460 -2.54(-1.62%)
Sep 17, 2015 157.12 157.60 157.12 157.55 1,510 +0.43(+0.27%)
Sep 16, 2015 155.47 157.12 155.47 157.12 2,565 +1.45(+0.93%)
Sep 15, 2015 154.62 155.67 154.62 155.67 2,316 +2.15(+1.40%)
Sep 14, 2015 154.75 154.75 153.39 153.52 8,024 -0.72(-0.46%)
Sep 11, 2015 153.18 154.24 152.62 154.24 3,748 -0.14(-0.09%)
Sep 10, 2015 154.37 154.37 154.37 154.37 796 +1.41(+0.92%)
Sep 09, 2015 156.19 156.32 152.96 152.96 2,067 -1.95(-1.26%)
Sep 08, 2015 153.08 154.91 152.74 154.91 967 +4.57(+3.04%)
Sep 04, 2015 150.96 150.35 150.35 150.35 1,939 -2.40(-1.57%)
Sep 03, 2015 153.73 154.65 152.38 152.75 7,245 +0.57(+0.38%)
Sep 02, 2015 150.28 152.17 150.14 152.17 1,848 +2.81(+1.88%)
Sep 01, 2015 150.28 150.28 149.37 149.37 5,615 -4.67(-3.03%)
Aug 31, 2015 154.78 155.26 153.91 154.04 2,002 -1.58(-1.01%)
Aug 28, 2015 154.54 155.69 154.54 155.62 4,589 +2.88(+1.89%)
Aug 27, 2015 153.19 154.88 152.74 152.74 4,964 +1.97(+1.31%)
Aug 26, 2015 147.62 150.77 147.56 150.77 2,551 +3.93(+2.68%)
Aug 25, 2015 150.38 151.05 146.84 146.84 3,289 -0.36(-0.25%)
Aug 24, 2015 139.59 152.35 135.44 147.20 22,523 -6.06(-3.95%)
Aug 21, 2015 156.16 156.16 153.26 153.26 8,059 -4.37(-2.77%)
Aug 20, 2015 160.87 160.87 157.63 157.63 2,873 -4.49(-2.77%)
Aug 19, 2015 162.71 162.71 161.57 162.12 2,381 -1.50(-0.92%)
Aug 18, 2015 163.98 163.98 163.40 163.61 1,624 -0.28(-0.17%)
Aug 17, 2015 161.81 163.93 161.80 163.90 2,689 +1.25(+0.77%)
Aug 14, 2015 162.12 162.65 161.91 162.65 4,220 +0.07(+0.04%)
Aug 13, 2015 161.64 162.64 161.45 162.58 3,389 +2.97(+1.86%)
Aug 12, 2015 160.25 160.84 159.54 159.62 2,758 -1.76(-1.09%)
Aug 11, 2015 161.38 161.38 161.38 161.38 550 -1.78(-1.09%)
Aug 10, 2015 162.25 163.48 162.25 163.16 2,620 +2.30(+1.43%)
Aug 07, 2015 160.92 160.92 160.07 160.86 4,218 -0.76(-0.47%)
Aug 06, 2015 163.49 163.49 161.01 161.62 13,219 -2.24(-1.37%)
Aug 05, 2015 163.65 164.91 163.65 163.87 1,715 +0.85(+0.52%)
Aug 04, 2015 162.89 163.54 162.78 163.02 6,879 +0.16(+0.10%)
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.