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 30, 2017 181.10 181.10 180.49 181.00 1,336 +0.67(+0.37%)
Jun 29, 2017 179.69 180.33 179.21 180.33 2,101 -1.65(-0.91%)
Jun 28, 2017 180.92 181.98 180.92 181.98 1,865 +0.92(+0.51%)
Jun 27, 2017 182.90 182.90 180.73 181.06 1,822 -1.58(-0.87%)
Jun 26, 2017 183.27 183.27 182.50 182.64 3,126 +0.47(+0.26%)
Jun 23, 2017 181.77 182.69 181.77 182.17 1,285 +0.54(+0.30%)
Jun 22, 2017 181.19 181.64 180.62 181.62 4,529 +0.78(+0.43%)
Jun 21, 2017 181.09 181.16 180.84 180.84 1,039 +0.37(+0.21%)
Jun 20, 2017 180.96 181.16 180.47 180.47 1,976 -1.50(-0.83%)
Jun 19, 2017 181.32 181.98 181.32 181.98 2,438 +1.82(+1.01%)
Jun 16, 2017 180.41 180.41 180.16 180.16 850 -0.33(-0.18%)
Jun 15, 2017 180.21 180.54 180.21 180.49 10,688 -0.38(-0.21%)
Jun 14, 2017 181.37 181.37 180.86 180.86 1,920 -0.34(-0.19%)
Jun 13, 2017 180.53 181.27 180.53 181.20 3,817 +1.57(+0.88%)
Jun 12, 2017 179.62 179.62 179.62 179.62 696 -0.06(-0.03%)
Jun 09, 2017 179.68 179.68 179.68 179.68 549 -1.22(-0.67%)
Jun 07, 2017 180.90 6,860 -0.05(-0.03%)
Jun 06, 2017 180.82 180.99 180.82 180.96 1,253 -0.46(-0.25%)
Jun 05, 2017 181.63 181.74 181.41 181.41 4,410 -0.36(-0.20%)
Jun 02, 2017 181.54 181.82 181.54 181.78 867 +1.04(+0.57%)
Jun 01, 2017 179.47 180.74 179.47 180.74 976 +2.40(+1.35%)
May 31, 2017 178.32 178.34 178.25 178.34 3,071 -0.59(-0.33%)
May 30, 2017 179.00 179.00 178.72 178.92 903 -0.38(-0.21%)
May 26, 2017 179.74 179.74 179.30 179.30 2,134 -0.38(-0.21%)
May 25, 2017 179.11 180.02 179.11 179.67 3,723 +1.00(+0.56%)
May 24, 2017 178.24 178.68 178.24 178.68 2,444 +0.37(+0.21%)
May 23, 2017 178.15 178.82 177.98 178.31 2,687 -0.38(-0.21%)
May 22, 2017 177.47 178.69 177.47 178.69 1,349 +1.22(+0.69%)
May 19, 2017 176.65 177.47 176.56 177.47 1,203 +1.57(+0.89%)
May 18, 2017 174.46 175.93 174.46 175.90 1,873 +1.28(+0.74%)
May 17, 2017 175.91 175.91 174.61 174.61 3,542 -3.09(-1.74%)
May 16, 2017 177.67 177.71 177.53 177.71 2,776 -0.01(-0.01%)
May 15, 2017 177.84 177.90 177.58 177.72 1,842 +1.41(+0.80%)
May 12, 2017 176.58 176.58 176.27 176.30 1,915 -0.44(-0.25%)
May 11, 2017 177.07 177.07 176.03 176.75 2,397 -0.74(-0.42%)
May 10, 2017 176.81 177.49 176.81 177.49 1,615 +0.59(+0.34%)
May 09, 2017 176.93 177.18 176.89 176.90 9,204 +0.14(+0.08%)
May 08, 2017 177.58 177.58 176.57 176.76 2,417 -1.00(-0.56%)
May 05, 2017 176.96 177.76 176.96 177.76 2,322 +1.42(+0.81%)
May 04, 2017 176.68 176.68 175.36 176.33 2,136 +0.51(+0.29%)
May 03, 2017 175.86 175.96 175.42 175.82 1,854 -0.35(-0.20%)
May 02, 2017 176.75 176.75 176.08 176.16 6,086 +0.20(+0.11%)
May 01, 2017 175.74 176.24 175.51 175.97 9,114 +0.66(+0.38%)
Apr 28, 2017 176.50 177.03 175.30 175.30 2,150 -1.17(-0.67%)
Apr 27, 2017 176.03 176.48 176.03 176.48 1,254 +0.47(+0.27%)
Apr 26, 2017 175.99 176.37 175.99 176.01 1,689 +0.24(+0.13%)
Apr 25, 2017 175.62 175.80 175.62 175.77 9,812 +1.03(+0.59%)
Apr 24, 2017 174.46 174.86 174.24 174.74 2,527 +2.11(+1.22%)
Apr 21, 2017 172.50 172.77 172.50 172.63 2,289 -0.21(-0.12%)
Apr 20, 2017 172.04 173.00 172.04 172.84 2,794 +1.48(+0.87%)
Apr 19, 2017 172.05 172.06 171.34 171.36 37,482 +0.31(+0.18%)
Apr 18, 2017 170.28 171.05 170.28 171.05 2,423 +0.09(+0.05%)
Apr 17, 2017 170.13 170.96 170.13 170.96 1,285 +0.90(+0.53%)
Apr 13, 2017 170.56 170.68 170.06 170.06 2,133 -0.58(-0.34%)
Apr 12, 2017 171.03 171.14 170.64 170.64 1,641 -0.81(-0.47%)
Apr 11, 2017 171.33 171.44 171.20 171.44 983 +0.00(+0.00%)
Apr 10, 2017 171.23 171.75 171.12 171.44 1,976 +0.24(+0.14%)
Apr 07, 2017 171.09 171.20 171.09 171.20 580 +0.34(+0.20%)
Apr 06, 2017 169.67 170.86 169.67 170.86 4,091 -0.90(-0.53%)
Apr 05, 2017 171.47 171.76 171.47 171.76 1,167 +1.02(+0.60%)
Apr 04, 2017 170.87 170.87 170.53 170.74 2,910 -0.54(-0.31%)
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.