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 28, 2019 230.25 230.64 229.31 230.04 14,234 -0.31(-0.13%)
Feb 27, 2019 229.24 230.57 228.57 230.35 13,230 +1.83(+0.80%)
Feb 26, 2019 229.68 229.68 228.43 228.52 6,993 -0.65(-0.28%)
Feb 25, 2019 229.49 230.59 229.15 229.16 16,643 +0.86(+0.38%)
Feb 22, 2019 226.86 228.31 226.86 228.31 9,642 +2.78(+1.23%)
Feb 21, 2019 226.33 226.33 224.92 225.53 7,074 -0.81(-0.36%)
Feb 20, 2019 226.60 227.11 225.67 226.34 9,874 -0.21(-0.09%)
Feb 19, 2019 226.42 227.03 226.22 226.55 12,976 +0.02(+0.01%)
Feb 15, 2019 226.21 226.56 225.57 226.53 7,231 +2.07(+0.92%)
Feb 14, 2019 223.76 225.00 222.85 224.46 20,234 +0.61(+0.27%)
Feb 13, 2019 224.41 224.41 222.68 223.86 20,602 +0.69(+0.31%)
Feb 12, 2019 222.41 223.29 221.81 223.17 52,300 +2.58(+1.17%)
Feb 11, 2019 220.62 221.36 219.90 220.59 20,362 +1.12(+0.51%)
Feb 08, 2019 216.82 219.69 216.82 219.48 19,184 +1.06(+0.49%)
Feb 07, 2019 218.44 219.19 216.57 218.41 179,756 -1.30(-0.59%)
Feb 06, 2019 220.40 220.40 218.40 219.72 102,330 -0.30(-0.14%)
Feb 05, 2019 219.31 221.66 219.24 220.01 143,842 +1.30(+0.60%)
Feb 04, 2019 217.12 218.72 217.02 218.71 7,148 +1.68(+0.78%)
Feb 01, 2019 215.59 217.27 215.59 217.03 7,432 +1.51(+0.70%)
Jan 31, 2019 214.05 216.03 214.05 215.51 7,361 +2.50(+1.17%)
Jan 30, 2019 210.49 213.57 209.71 213.01 7,338 +3.44(+1.64%)
Jan 29, 2019 210.04 210.31 209.24 209.57 3,179 -0.82(-0.39%)
Jan 28, 2019 210.01 210.51 209.19 210.39 9,376 -1.61(-0.76%)
Jan 25, 2019 211.87 212.20 211.45 212.00 7,834 +2.72(+1.30%)
Jan 24, 2019 209.37 209.37 208.46 209.28 5,901 +1.30(+0.63%)
Jan 23, 2019 209.32 209.62 206.19 207.98 12,356 +0.35(+0.17%)
Jan 22, 2019 210.47 210.47 207.03 207.63 8,636 -3.94(-1.86%)
Jan 18, 2019 209.36 211.77 209.36 211.57 6,327 +3.65(+1.76%)
Jan 17, 2019 205.46 207.92 205.46 207.92 3,041 +1.75(+0.85%)
Jan 16, 2019 206.19 207.04 205.77 206.17 10,656 +0.68(+0.33%)
Jan 15, 2019 203.35 205.68 203.35 205.49 3,176 +2.71(+1.33%)
Jan 14, 2019 202.62 203.59 202.62 202.78 2,045 -1.45(-0.71%)
Jan 11, 2019 203.19 204.33 203.13 204.23 5,524 -0.28(-0.14%)
Jan 10, 2019 202.32 204.51 202.32 204.51 3,629 +1.56(+0.77%)
Jan 09, 2019 202.58 203.76 202.10 202.95 6,868 +1.44(+0.71%)
Jan 08, 2019 199.53 201.55 199.12 201.52 7,108 +3.03(+1.53%)
Jan 07, 2019 196.47 199.12 196.47 198.48 4,071 +3.91(+2.01%)
Jan 04, 2019 189.95 194.99 189.95 194.58 1,807 +7.05(+3.76%)
Jan 03, 2019 188.54 189.69 187.38 187.53 9,906 -4.41(-2.30%)
Jan 02, 2019 190.20 192.93 190.18 191.94 1,752 -1.59(-0.82%)
Dec 31, 2018 192.45 193.58 191.70 193.53 13,760 +2.20(+1.15%)
Dec 28, 2018 191.65 193.72 190.51 191.33 20,088 +0.51(+0.27%)
Dec 27, 2018 186.45 190.82 184.96 190.82 6,009 +1.35(+0.71%)
Dec 26, 2018 182.00 189.47 180.66 189.47 12,646 +9.30(+5.16%)
Dec 24, 2018 181.22 183.00 180.07 180.17 6,327 -3.14(-1.71%)
Dec 21, 2018 187.78 187.78 182.74 183.31 14,262 -4.12(-2.20%)
Dec 20, 2018 190.60 190.60 185.11 187.43 45,887 -4.13(-2.16%)
Dec 19, 2018 194.66 197.52 191.10 191.56 9,603 -3.36(-1.72%)
Dec 18, 2018 195.27 196.26 193.70 194.92 15,175 +0.87(+0.45%)
Dec 17, 2018 196.49 198.68 193.89 194.05 12,689 -5.33(-2.67%)
Dec 14, 2018 199.97 201.80 198.93 199.38 6,635 -2.96(-1.46%)
Dec 13, 2018 205.43 205.43 201.71 202.34 3,903 -2.38(-1.16%)
Dec 12, 2018 204.61 207.07 204.61 204.72 9,221 +2.12(+1.05%)
Dec 11, 2018 205.28 206.20 201.84 202.60 8,677 +0.07(+0.03%)
Dec 10, 2018 201.29 203.08 198.83 202.53 49,696 +0.79(+0.39%)
Dec 07, 2018 204.63 204.63 201.19 201.73 22,320 -6.09(-2.93%)
Dec 06, 2018 205.45 207.83 202.67 207.82 9,775 -0.48(-0.23%)
Dec 04, 2018 213.44 213.44 208.30 208.30 3,820 -7.70(-3.56%)
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.