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, 2012 97.90 98.30 97.17 97.21 8,943 -0.79(-0.81%)
Jul 30, 2012 98.76 98.76 97.78 97.99 14,532 -0.39(-0.39%)
Jul 27, 2012 97.22 98.69 96.93 98.38 7,557 +1.83(+1.89%)
Jul 26, 2012 96.13 96.68 95.70 96.55 9,864 +1.92(+2.03%)
Jul 25, 2012 95.17 95.17 94.35 94.63 7,819 +0.25(+0.27%)
Jul 24, 2012 95.27 95.33 93.92 94.38 14,518 -1.10(-1.15%)
Jul 23, 2012 95.47 95.65 94.30 95.47 13,499 -1.08(-1.12%)
Jul 20, 2012 96.99 97.01 96.51 96.55 16,569 -1.13(-1.15%)
Jul 19, 2012 97.75 97.92 97.04 97.68 10,727 +0.34(+0.35%)
Jul 18, 2012 96.53 97.76 96.53 97.34 12,227 +0.63(+0.65%)
Jul 17, 2012 96.58 96.73 95.34 96.72 3,686 +0.65(+0.68%)
Jul 16, 2012 96.13 96.44 95.88 96.06 12,605 -0.39(-0.41%)
Jul 13, 2012 95.55 96.52 95.55 96.46 18,781 +1.32(+1.39%)
Jul 12, 2012 94.35 95.36 93.79 95.14 21,024 -0.07(-0.07%)
Jul 11, 2012 95.63 95.79 94.71 95.20 1,794 -0.11(-0.11%)
Jul 10, 2012 97.60 97.60 95.31 95.31 666 -1.66(-1.71%)
Jul 09, 2012 97.10 97.10 96.61 96.97 1,474 -0.34(-0.35%)
Jul 06, 2012 97.82 97.82 96.85 97.31 3,114 -1.57(-1.59%)
Jul 05, 2012 98.67 99.15 94.30 98.88 158,959 +0.41(+0.42%)
Jul 03, 2012 97.85 98.71 97.85 98.47 1,929 +1.19(+1.22%)
Jul 02, 2012 97.30 97.34 97.08 97.28 2,951 +0.08(+0.09%)
Jun 29, 2012 96.24 97.20 96.24 97.20 26,260 +2.96(+3.15%)
Jun 28, 2012 93.48 94.23 93.03 94.23 3,411 -0.78(-0.82%)
Jun 27, 2012 94.68 95.01 94.57 95.01 3,026 +0.61(+0.64%)
Jun 26, 2012 94.14 94.41 94.14 94.41 449 +0.67(+0.72%)
Jun 25, 2012 93.62 93.73 93.24 93.73 4,376 -0.82(-0.87%)
Jun 22, 2012 94.21 94.64 94.21 94.55 9,246 +0.38(+0.40%)
Jun 21, 2012 96.75 96.75 94.15 94.17 22,733 -2.45(-2.54%)
Jun 20, 2012 96.71 96.96 96.27 96.63 7,220 -0.18(-0.19%)
Jun 19, 2012 96.92 97.02 96.75 96.81 1,624 +0.85(+0.89%)
Jun 18, 2012 95.45 96.01 95.18 95.96 7,087 +1.26(+1.33%)
Jun 15, 2012 93.94 94.70 93.94 94.70 4,651 +1.11(+1.18%)
Jun 14, 2012 92.55 93.83 92.55 93.59 3,448 +0.81(+0.87%)
Jun 13, 2012 93.34 93.53 92.58 92.78 3,209 -0.98(-1.05%)
Jun 12, 2012 93.47 93.76 93.47 93.76 678 +0.71(+0.76%)
Jun 11, 2012 96.54 96.54 93.05 93.05 1,742 -1.58(-1.67%)
Jun 08, 2012 93.89 94.68 93.14 94.64 1,248 -0.05(-0.05%)
Jun 07, 2012 95.75 95.75 94.69 94.69 983 +0.20(+0.21%)
Jun 06, 2012 93.40 94.51 93.40 94.49 7,626 +2.20(+2.39%)
Jun 05, 2012 90.68 92.37 90.68 92.28 1,596 +1.25(+1.37%)
Jun 04, 2012 90.86 91.04 90.10 91.03 7,378 -0.12(-0.14%)
Jun 01, 2012 92.15 92.50 91.06 91.16 17,445 -3.58(-3.78%)
May 31, 2012 94.93 94.93 93.26 94.74 5,242 -0.38(-0.40%)
May 30, 2012 96.01 96.01 94.78 95.12 4,291 -1.14(-1.19%)
May 29, 2012 96.84 97.46 96.27 96.27 2,319 +0.53(+0.55%)
May 25, 2012 95.80 96.07 95.58 95.74 6,475 -0.12(-0.12%)
May 24, 2012 95.74 96.07 95.11 95.85 3,724 +1.18(+1.24%)
May 23, 2012 94.73 94.73 94.03 94.67 3,799 -0.94(-0.98%)
May 22, 2012 95.57 96.19 95.25 95.61 12,459 +0.43(+0.45%)
May 21, 2012 92.41 95.19 92.41 95.18 9,171 +2.68(+2.90%)
May 18, 2012 94.15 94.31 92.46 92.50 3,914 -1.51(-1.61%)
May 17, 2012 96.64 96.64 94.01 94.01 66,967 -2.63(-2.73%)
May 16, 2012 97.40 98.11 96.63 96.64 10,183 -0.31(-0.32%)
May 15, 2012 97.77 98.22 96.83 96.95 9,420 -0.66(-0.68%)
May 14, 2012 98.02 98.31 97.47 97.61 8,061 -1.42(-1.44%)
May 11, 2012 99.73 99.88 99.00 99.03 3,174 +0.31(+0.31%)
May 10, 2012 99.78 99.79 98.60 98.73 7,485 -0.11(-0.11%)
May 09, 2012 98.27 99.15 97.28 98.83 14,618 -0.24(-0.24%)
May 08, 2012 98.08 99.12 96.89 99.07 8,117 -0.71(-0.71%)
May 07, 2012 99.78 100.06 99.70 99.78 6,550 -0.42(-0.42%)
May 04, 2012 100.78 100.78 99.86 100.21 7,919 -1.78(-1.74%)
May 03, 2012 103.21 103.28 101.78 101.99 6,328 -1.64(-1.59%)
May 02, 2012 102.53 103.74 102.53 103.63 5,149 +0.05(+0.05%)
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.