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 (%)
Feb 27, 2009 44.74 46.35 44.74 45.46 0 -0.37(-0.81%)
Feb 26, 2009 47.37 47.37 45.71 45.83 28,963 -0.90(-1.92%)
Feb 25, 2009 46.75 47.49 45.95 46.73 53,036 -0.24(-0.51%)
Feb 24, 2009 45.57 47.23 45.42 46.97 47,718 +1.69(+3.74%)
Feb 23, 2009 47.38 47.38 45.22 45.28 45,187 -1.83(-3.89%)
Feb 20, 2009 46.54 47.56 46.24 47.11 59,139 -0.24(-0.50%)
Feb 19, 2009 48.24 48.75 47.22 47.35 50,872 -0.57(-1.20%)
Feb 18, 2009 48.07 48.51 47.44 47.92 67,947 -0.49(-1.01%)
Feb 17, 2009 49.28 49.28 48.21 48.41 31,091 -2.32(-4.58%)
Feb 13, 2009 51.11 51.30 50.57 50.73 75,201 -0.05(-0.09%)
Feb 12, 2009 49.36 50.78 49.08 50.78 267,454 +0.36(+0.72%)
Feb 11, 2009 50.71 51.01 49.64 50.42 158,400 -0.07(-0.13%)
Feb 10, 2009 52.04 52.77 50.13 50.48 118,601 -1.88(-3.59%)
Feb 09, 2009 52.29 52.97 52.00 52.37 59,971 -0.14(-0.27%)
Feb 06, 2009 51.24 52.64 51.24 52.51 49,746 +1.57(+3.08%)
Feb 05, 2009 49.33 51.39 49.33 50.94 57,280 +1.08(+2.17%)
Feb 04, 2009 49.78 50.84 49.61 49.86 106,729 +0.27(+0.54%)
Feb 03, 2009 48.87 49.84 48.51 49.59 108,192 +0.85(+1.74%)
Feb 02, 2009 48.19 49.05 48.03 48.74 64,490 -0.06(-0.12%)
Jan 30, 2009 50.33 50.33 48.57 48.80 0 -1.22(-2.45%)
Jan 29, 2009 50.37 50.66 49.79 50.02 78,846 -1.25(-2.44%)
Jan 28, 2009 50.79 51.62 50.43 51.28 93,613 +1.64(+3.31%)
Jan 27, 2009 49.80 49.97 48.99 49.63 143,344 +0.43(+0.87%)
Jan 26, 2009 48.89 50.21 48.65 49.20 238,876 +0.31(+0.63%)
Jan 23, 2009 47.33 49.50 47.23 48.90 141,546 +0.52(+1.07%)
Jan 22, 2009 48.16 49.21 47.54 48.38 206,585 -0.97(-1.96%)
Jan 21, 2009 48.01 49.37 47.18 49.35 119,584 +2.08(+4.41%)
Jan 20, 2009 49.41 49.48 47.26 47.26 169,030 -2.90(-5.79%)
Jan 16, 2009 50.46 50.46 48.75 50.17 171,573 +0.79(+1.61%)
Jan 15, 2009 48.56 49.78 47.39 49.37 53,387 +0.94(+1.93%)
Jan 14, 2009 49.37 49.37 48.19 48.44 88,008 -1.87(-3.72%)
Jan 13, 2009 49.71 50.51 49.67 50.31 124,505 +0.52(+1.04%)
Jan 12, 2009 50.94 50.94 49.59 49.80 25,742 -1.34(-2.62%)
Jan 09, 2009 52.53 52.53 50.68 51.13 33,033 -1.17(-2.23%)
Jan 08, 2009 51.65 52.40 51.26 52.30 30,297 +0.28(+0.53%)
Jan 07, 2009 52.83 52.92 51.74 52.02 43,130 -1.90(-3.53%)
Jan 06, 2009 53.80 54.32 53.24 53.92 50,201 +0.64(+1.20%)
Jan 05, 2009 52.98 53.73 52.22 53.28 42,202 +0.18(+0.34%)
Jan 02, 2009 51.29 53.25 50.93 53.10 0 +2.13(+4.18%)
Jan 01, 2009 50.22 51.53 50.22 50.97 0 +0.00(+0.00%)
Dec 31, 2008 50.22 51.53 50.22 50.97 38,893 +0.97(+1.93%)
Dec 30, 2008 49.09 50.01 48.87 50.01 28,215 +1.43(+2.95%)
Dec 29, 2008 48.96 49.11 48.04 48.57 36,580 -0.42(-0.86%)
Dec 26, 2008 48.83 49.06 48.50 48.99 29,574 +0.45(+0.93%)
Dec 24, 2008 48.39 48.71 48.09 48.54 16,115 -0.03(-0.06%)
Dec 23, 2008 48.96 49.47 48.38 48.57 38,950 -0.30(-0.61%)
Dec 22, 2008 50.05 50.16 48.02 48.87 51,882 -1.29(-2.57%)
Dec 19, 2008 50.73 51.02 49.88 50.16 36,087 -0.14(-0.28%)
Dec 18, 2008 51.59 51.60 49.39 50.30 51,152 -1.06(-2.07%)
Dec 17, 2008 50.07 51.99 50.06 51.36 43,549 +0.57(+1.13%)
Dec 16, 2008 48.99 50.79 48.99 50.79 44,830 +2.59(+5.37%)
Dec 15, 2008 49.59 49.74 47.56 48.20 24,745 -1.01(-2.06%)
Dec 12, 2008 47.06 49.37 47.06 49.21 29,022 +0.56(+1.16%)
Dec 11, 2008 49.95 51.03 48.34 48.65 127,228 -1.81(-3.58%)
Dec 10, 2008 49.58 51.02 49.56 50.45 184,108 +1.23(+2.49%)
Dec 09, 2008 49.23 50.89 48.93 49.23 225,335 -0.59(-1.18%)
Dec 08, 2008 48.63 50.15 48.63 49.81 58,180 +2.13(+4.47%)
Dec 05, 2008 44.89 47.68 43.99 47.68 64,543 +1.87(+4.09%)
Dec 04, 2008 47.20 48.07 44.97 45.81 63,571 -2.14(-4.46%)
Dec 03, 2008 46.21 47.95 45.79 47.95 57,860 +1.09(+2.32%)
Dec 02, 2008 46.68 46.86 45.35 46.86 73,773 +1.66(+3.68%)
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.