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 (%)
Jul 31, 2020 316.50 316.50 310.07 314.94 29,310 +1.35(+0.43%)
Jul 30, 2020 310.00 313.96 308.32 313.59 11,879 +0.90(+0.29%)
Jul 29, 2020 308.40 313.67 308.40 312.69 13,971 +6.91(+2.26%)
Jul 28, 2020 309.43 309.45 305.77 305.77 25,854 -4.43(-1.43%)
Jul 27, 2020 306.56 310.40 306.21 310.21 23,244 +5.31(+1.74%)
Jul 24, 2020 304.44 306.42 301.62 304.90 18,906 -2.93(-0.95%)
Jul 23, 2020 312.38 315.62 306.44 307.83 19,161 -3.81(-1.22%)
Jul 22, 2020 310.52 313.39 310.05 311.63 22,185 +1.30(+0.42%)
Jul 21, 2020 314.35 314.35 309.89 310.34 22,484 -1.35(-0.43%)
Jul 20, 2020 306.13 311.84 306.13 311.69 15,001 +6.35(+2.08%)
Jul 17, 2020 303.26 305.55 301.92 305.34 19,006 +4.13(+1.37%)
Jul 16, 2020 300.88 302.24 298.73 301.21 29,485 -2.28(-0.75%)
Jul 15, 2020 302.00 303.72 299.70 303.49 26,268 +4.48(+1.50%)
Jul 14, 2020 293.31 299.11 289.17 299.01 28,489 +4.05(+1.37%)
Jul 13, 2020 307.04 307.04 294.89 294.96 17,764 -9.34(-3.07%)
Jul 10, 2020 305.57 305.80 301.98 304.30 21,307 -1.30(-0.43%)
Jul 09, 2020 305.06 306.43 300.47 305.60 20,206 +1.00(+0.33%)
Jul 08, 2020 301.65 304.60 301.65 304.60 28,898 +4.21(+1.40%)
Jul 07, 2020 300.39 304.44 300.25 300.39 55,134 -1.20(-0.40%)
Jul 06, 2020 303.02 305.33 300.83 301.59 30,743 +3.86(+1.29%)
Jul 02, 2020 299.97 299.97 297.52 297.73 22,107 +1.14(+0.38%)
Jul 01, 2020 293.97 297.55 293.56 296.59 52,982 +3.50(+1.19%)
Jun 30, 2020 288.24 294.24 288.24 293.09 17,544 +5.65(+1.97%)
Jun 29, 2020 287.81 287.88 283.40 287.44 20,986 +0.80(+0.28%)
Jun 26, 2020 290.25 290.69 286.31 286.65 18,106 -3.67(-1.26%)
Jun 25, 2020 286.28 290.31 283.65 290.31 14,987 +3.97(+1.39%)
Jun 24, 2020 292.20 293.89 285.32 286.35 32,673 -7.64(-2.60%)
Jun 23, 2020 297.22 297.22 293.45 293.98 32,520 +0.10(+0.03%)
Jun 22, 2020 290.65 294.60 290.10 293.88 24,169 +3.02(+1.04%)
Jun 19, 2020 293.81 293.81 288.58 290.87 20,507 +1.21(+0.42%)
Jun 18, 2020 287.86 290.55 287.78 289.66 15,600 +0.61(+0.21%)
Jun 17, 2020 289.26 291.02 288.30 289.05 31,170 +0.98(+0.34%)
Jun 16, 2020 291.37 291.37 283.47 288.07 29,195 +4.52(+1.59%)
Jun 15, 2020 272.68 283.92 272.68 283.55 25,981 +5.23(+1.88%)
Jun 12, 2020 282.95 283.26 272.76 278.31 75,961 +2.67(+0.97%)
Jun 11, 2020 284.40 285.19 275.29 275.65 35,154 -15.56(-5.34%)
Jun 10, 2020 292.29 292.60 289.38 291.20 20,247 +0.80(+0.28%)
Jun 09, 2020 292.05 292.26 290.14 290.41 24,754 -3.24(-1.10%)
Jun 08, 2020 291.79 293.78 290.21 293.64 45,249 +2.94(+1.01%)
Jun 05, 2020 289.51 292.12 289.17 290.70 11,309 +5.31(+1.86%)
Jun 04, 2020 290.01 290.17 284.25 285.40 15,236 -5.51(-1.89%)
Jun 03, 2020 290.22 291.26 288.50 290.91 41,414 +3.67(+1.28%)
Jun 02, 2020 287.36 287.69 283.05 287.24 74,331 +1.66(+0.58%)
Jun 01, 2020 283.81 286.78 283.21 285.58 153,827 +2.22(+0.78%)
May 29, 2020 280.18 283.47 277.99 283.36 21,917 +5.50(+1.98%)
May 28, 2020 278.03 282.30 277.24 277.86 92,323 +1.68(+0.61%)
May 27, 2020 277.10 277.10 268.64 276.18 172,611 +1.52(+0.55%)
May 26, 2020 281.53 281.53 274.62 274.66 42,917 +0.48(+0.18%)
May 22, 2020 272.03 274.18 270.83 274.18 68,255 +3.05(+1.12%)
May 21, 2020 273.38 273.38 270.07 271.13 21,911 -2.21(-0.81%)
May 20, 2020 272.48 274.18 271.93 273.34 36,973 +4.77(+1.77%)
May 19, 2020 270.69 272.26 268.57 268.57 50,122 -1.50(-0.56%)
May 18, 2020 270.31 272.08 269.81 270.07 13,589 +7.12(+2.71%)
May 15, 2020 258.93 263.69 258.93 262.95 14,711 +2.60(+1.00%)
May 14, 2020 254.06 260.35 252.92 260.35 17,169 +2.98(+1.16%)
May 13, 2020 264.23 264.37 254.60 257.37 21,598 -6.29(-2.38%)
May 12, 2020 271.32 271.32 263.62 263.66 24,198 -5.15(-1.91%)
May 11, 2020 264.02 270.23 264.01 268.80 26,607 +2.94(+1.10%)
May 08, 2020 265.35 267.12 263.51 265.87 26,921 +3.66(+1.40%)
May 07, 2020 261.66 263.97 261.11 262.21 34,896 +5.31(+2.07%)
May 06, 2020 257.95 259.03 255.91 256.90 66,029 +2.50(+0.98%)
May 05, 2020 253.60 257.05 253.15 254.40 22,877 +3.87(+1.54%)
May 04, 2020 244.42 250.53 244.42 250.53 113,604 +3.53(+1.43%)
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.