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 (%)
May 24, 2011 101.02 101.28 100.18 100.31 16,609 -0.27(-0.27%)
May 23, 2011 100.72 100.84 100.25 100.58 6,772 -1.83(-1.79%)
May 20, 2011 102.37 102.45 101.91 102.41 5,011 -0.14(-0.14%)
May 19, 2011 102.70 102.74 102.12 102.55 3,393 +0.17(+0.16%)
May 18, 2011 100.76 102.58 100.76 102.39 2,644 +1.75(+1.74%)
May 17, 2011 100.63 100.95 99.75 100.63 19,997 -0.51(-0.50%)
May 16, 2011 102.07 102.66 101.14 101.14 8,548 -1.14(-1.12%)
May 13, 2011 103.06 103.10 102.17 102.28 3,155 -1.05(-1.02%)
May 12, 2011 102.23 103.52 101.81 103.33 4,147 +0.88(+0.85%)
May 11, 2011 103.66 103.66 102.11 102.46 3,769 -1.29(-1.24%)
May 10, 2011 103.04 103.91 102.92 103.75 15,188 +1.18(+1.15%)
May 09, 2011 101.71 102.57 101.71 102.57 1,752 +1.09(+1.08%)
May 06, 2011 101.88 102.59 101.05 101.48 5,147 +0.61(+0.61%)
May 05, 2011 100.76 101.77 100.26 100.86 9,084 -0.23(-0.23%)
May 04, 2011 102.10 102.10 100.58 101.09 38,473 -0.92(-0.90%)
May 03, 2011 103.21 103.21 101.39 102.01 9,517 -1.28(-1.24%)
May 02, 2011 103.32 103.32 103.29 103.29 6,710 -0.63(-0.61%)
Apr 29, 2011 103.55 103.98 103.42 103.92 8,026 +0.64(+0.62%)
Apr 28, 2011 103.08 103.35 102.97 103.28 7,685 +0.65(+0.64%)
Apr 27, 2011 102.80 102.80 102.08 102.63 2,888 -0.06(-0.06%)
Apr 26, 2011 102.73 103.03 102.69 102.69 9,603 +0.30(+0.29%)
Apr 25, 2011 102.25 102.39 102.09 102.39 1,216 -0.11(-0.10%)
Apr 21, 2011 102.38 102.49 102.01 102.49 4,395 +0.77(+0.75%)
Apr 20, 2011 101.06 101.77 101.06 101.73 7,727 +2.24(+2.25%)
Apr 19, 2011 99.29 99.49 98.81 99.49 5,250 +0.57(+0.57%)
Apr 18, 2011 99.16 99.16 98.27 98.92 8,075 -1.54(-1.53%)
Apr 15, 2011 99.88 100.48 99.82 100.46 1,510 +0.73(+0.73%)
Apr 14, 2011 99.40 99.79 99.09 99.73 5,906 -0.21(-0.21%)
Apr 13, 2011 99.85 99.94 99.14 99.94 9,042 +1.23(+1.24%)
Apr 12, 2011 99.68 99.68 98.53 98.71 3,950 -0.83(-0.84%)
Apr 11, 2011 100.14 100.14 99.50 99.55 2,663 -0.57(-0.57%)
Apr 08, 2011 101.48 101.48 100.08 100.11 6,324 -0.68(-0.67%)
Apr 07, 2011 101.21 101.33 100.23 100.80 8,382 -0.53(-0.53%)
Apr 06, 2011 102.25 102.25 101.03 101.33 3,175 -0.43(-0.42%)
Apr 05, 2011 101.54 102.19 101.54 101.75 3,252 +0.13(+0.13%)
Apr 04, 2011 101.82 101.82 101.37 101.62 4,320 +0.31(+0.31%)
Apr 01, 2011 101.43 101.76 101.16 101.31 3,451 +0.23(+0.23%)
Mar 31, 2011 100.78 101.08 100.72 101.08 8,051 +0.13(+0.13%)
Mar 30, 2011 100.48 101.03 100.48 100.95 7,453 +0.94(+0.93%)
Mar 29, 2011 99.02 100.02 98.59 100.02 4,463 +1.20(+1.21%)
Mar 28, 2011 99.99 99.99 98.82 98.82 4,263 -0.83(-0.83%)
Mar 25, 2011 99.14 100.17 99.10 99.64 19,345 +0.63(+0.63%)
Mar 24, 2011 97.91 99.07 97.91 99.02 5,315 +1.33(+1.36%)
Mar 23, 2011 96.83 97.71 96.33 97.69 3,094 +0.61(+0.63%)
Mar 22, 2011 97.51 97.61 96.99 97.07 8,364 -0.44(-0.45%)
Mar 21, 2011 97.68 97.68 97.30 97.51 7,159 +1.83(+1.91%)
Mar 18, 2011 96.57 96.57 95.55 95.68 3,091 -0.19(-0.20%)
Mar 17, 2011 96.37 96.37 95.58 95.88 4,387 +0.64(+0.68%)
Mar 16, 2011 95.41 96.53 94.78 95.23 5,167 -0.53(-0.55%)
Mar 15, 2011 95.17 96.02 95.17 95.76 5,895 -0.71(-0.74%)
Mar 14, 2011 96.23 96.86 95.91 96.47 1,926 -0.59(-0.60%)
Mar 11, 2011 95.52 97.16 95.52 97.05 9,881 +0.91(+0.95%)
Mar 10, 2011 96.61 96.75 95.72 96.14 5,831 -1.68(-1.72%)
Mar 09, 2011 97.81 98.29 97.59 97.82 34,208 -0.63(-0.64%)
Mar 08, 2011 97.54 98.86 97.54 98.45 51,388 +0.59(+0.61%)
Mar 07, 2011 99.37 99.37 97.07 97.86 2,724 -0.85(-0.86%)
Mar 04, 2011 99.50 99.50 98.53 98.71 9,892 -0.74(-0.74%)
Mar 03, 2011 98.36 99.56 98.36 99.45 3,419 +1.89(+1.94%)
Mar 02, 2011 96.55 97.84 96.55 97.56 4,243 +0.63(+0.65%)
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.