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 (%)
Jun 28, 2019 248.64 250.67 248.15 250.67 11,238 +2.59(+1.05%)
Jun 27, 2019 246.57 248.42 246.57 248.08 6,942 +2.63(+1.07%)
Jun 26, 2019 246.03 246.03 245.30 245.45 5,846 -0.34(-0.14%)
Jun 25, 2019 249.09 249.47 245.77 245.79 9,386 -3.19(-1.28%)
Jun 24, 2019 251.10 251.49 248.97 248.98 8,373 -1.82(-0.73%)
Jun 21, 2019 252.14 252.14 250.74 250.81 6,923 -1.53(-0.61%)
Jun 20, 2019 253.88 253.88 250.70 252.34 8,402 +1.60(+0.64%)
Jun 19, 2019 249.23 250.82 248.40 250.73 10,412 +2.42(+0.97%)
Jun 18, 2019 247.92 249.74 247.92 248.31 10,235 +2.23(+0.91%)
Jun 17, 2019 246.96 246.96 246.09 246.09 7,319 +0.34(+0.14%)
Jun 14, 2019 246.95 246.95 245.37 245.75 5,923 -1.08(-0.44%)
Jun 13, 2019 246.88 247.31 246.49 246.83 4,771 +0.66(+0.27%)
Jun 12, 2019 245.87 246.31 245.14 246.16 5,033 +0.51(+0.21%)
Jun 11, 2019 249.24 249.24 244.55 245.65 10,748 -1.36(-0.55%)
Jun 10, 2019 246.72 249.09 246.72 247.00 18,246 +1.93(+0.79%)
Jun 07, 2019 243.75 245.29 243.75 245.07 5,622 +2.81(+1.16%)
Jun 06, 2019 241.32 242.96 240.34 242.26 14,627 +1.52(+0.63%)
Jun 05, 2019 239.01 240.74 238.36 240.74 24,857 +3.23(+1.36%)
Jun 04, 2019 233.78 237.52 233.78 237.52 4,051 +5.82(+2.51%)
Jun 03, 2019 234.44 234.44 230.61 231.69 3,601 -2.07(-0.89%)
May 31, 2019 232.54 234.49 232.54 233.77 1,807 -1.51(-0.64%)
May 30, 2019 235.22 235.92 234.13 235.28 65,876 +1.76(+0.75%)
May 29, 2019 235.08 235.08 232.49 233.52 13,173 -2.66(-1.13%)
May 28, 2019 237.35 239.25 236.18 236.18 4,795 -0.78(-0.33%)
May 24, 2019 237.81 237.83 236.95 236.95 3,313 +1.25(+0.53%)
May 23, 2019 237.47 237.47 234.56 235.70 14,101 -3.89(-1.63%)
May 22, 2019 239.16 240.26 239.16 239.59 9,899 -0.38(-0.16%)
May 21, 2019 238.42 240.29 238.42 239.97 7,164 +2.80(+1.18%)
May 20, 2019 237.62 238.44 236.50 237.17 5,135 -2.34(-0.98%)
May 17, 2019 239.64 241.67 239.35 239.51 4,417 -2.11(-0.87%)
May 16, 2019 239.89 242.50 239.89 241.62 21,078 +3.27(+1.37%)
May 15, 2019 235.72 238.97 235.45 238.36 27,203 +1.68(+0.71%)
May 14, 2019 234.40 237.73 234.24 236.67 5,984 +3.59(+1.54%)
May 13, 2019 235.69 235.89 232.60 233.09 16,036 -7.05(-2.94%)
May 10, 2019 238.61 240.75 235.94 240.13 7,128 +0.19(+0.08%)
May 09, 2019 237.33 240.16 236.36 239.94 7,824 +0.17(+0.07%)
May 08, 2019 238.63 240.80 238.63 239.78 28,331 +0.99(+0.41%)
May 07, 2019 242.18 242.18 237.22 238.79 29,020 -5.09(-2.09%)
May 06, 2019 239.52 244.24 239.52 243.88 12,651 -0.14(-0.06%)
May 03, 2019 242.81 244.01 242.81 244.01 11,545 +3.19(+1.33%)
May 02, 2019 239.79 241.43 239.02 240.82 48,247 +0.54(+0.22%)
May 01, 2019 243.99 243.99 240.28 240.28 10,053 -2.88(-1.18%)
Apr 30, 2019 242.74 243.16 242.19 243.16 2,799 +0.34(+0.14%)
Apr 29, 2019 243.20 243.49 242.60 242.82 4,659 +0.16(+0.07%)
Apr 26, 2019 240.74 242.66 240.21 242.66 5,822 +2.17(+0.90%)
Apr 25, 2019 240.99 240.99 239.49 240.49 5,748 -0.81(-0.33%)
Apr 24, 2019 241.50 241.97 241.06 241.29 13,331 +0.19(+0.08%)
Apr 23, 2019 238.51 241.35 238.51 241.11 10,870 +2.78(+1.17%)
Apr 22, 2019 236.93 238.33 236.68 238.33 6,698 +1.21(+0.51%)
Apr 18, 2019 236.84 237.12 234.75 237.12 9,537 +0.43(+0.18%)
Apr 17, 2019 240.71 240.71 236.30 236.69 14,261 -3.41(-1.42%)
Apr 16, 2019 242.76 242.76 239.51 240.10 14,368 -1.03(-0.43%)
Apr 15, 2019 241.01 241.25 240.61 241.13 5,854 +0.03(+0.01%)
Apr 12, 2019 241.00 241.29 240.76 241.10 16,264 +1.25(+0.52%)
Apr 11, 2019 239.76 239.91 239.41 239.85 6,951 +0.15(+0.06%)
Apr 10, 2019 238.75 239.74 238.53 239.70 10,489 +1.85(+0.78%)
Apr 09, 2019 238.99 238.99 237.48 237.85 9,499 -1.02(-0.43%)
Apr 08, 2019 238.12 238.87 236.60 238.87 6,554 +0.53(+0.22%)
Apr 05, 2019 237.16 238.42 237.16 238.34 3,011 +1.58(+0.67%)
Apr 04, 2019 239.00 239.00 235.27 236.75 5,545 -1.91(-0.80%)
Apr 03, 2019 238.77 239.21 238.05 238.67 7,068 +1.54(+0.65%)
Apr 02, 2019 236.59 237.28 235.99 237.13 6,240 +0.33(+0.14%)
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.