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 (%)
Apr 29, 2005 59.48 59.82 58.99 59.79 12,662 +0.19(+0.32%)
Apr 28, 2005 59.60 59.60 59.60 59.60 104 -0.97(-1.61%)
Apr 27, 2005 60.57 60.57 60.57 60.57 209 -0.24(-0.39%)
Apr 26, 2005 61.01 61.39 60.81 60.81 3,139 -0.22(-0.36%)
Apr 25, 2005 60.82 61.15 60.78 61.03 2,406 +0.89(+1.48%)
Apr 22, 2005 60.83 61.03 60.14 60.14 1,779 -0.66(-1.08%)
Apr 21, 2005 60.21 60.80 60.21 60.80 3,139 +0.87(+1.45%)
Apr 20, 2005 60.85 60.85 59.93 59.93 2,406 -0.74(-1.21%)
Apr 19, 2005 60.30 60.67 60.30 60.67 4,290 +0.94(+1.57%)
Apr 18, 2005 59.57 59.94 59.57 59.73 7,639 -0.09(-0.14%)
Apr 15, 2005 60.21 60.32 59.70 59.82 9,313 -0.95(-1.56%)
Apr 14, 2005 61.30 61.47 60.65 60.77 15,592 -0.87(-1.41%)
Apr 13, 2005 61.95 61.97 61.63 61.63 3,453 -1.06(-1.69%)
Apr 12, 2005 62.37 62.70 61.77 62.70 6,802 +0.07(+0.11%)
Apr 11, 2005 62.73 62.73 62.43 62.63 523 -0.18(-0.29%)
Apr 08, 2005 63.29 63.29 62.81 62.81 1,360 -0.05(-0.08%)
Apr 07, 2005 62.86 62.86 62.86 62.86 0 +0.00(+0.00%)
Apr 06, 2005 63.11 63.24 62.86 62.86 1,255 +0.15(+0.24%)
Apr 05, 2005 62.72 62.78 62.69 62.71 1,569 +0.19(+0.31%)
Apr 04, 2005 62.54 62.54 62.19 62.51 4,081 -0.08(-0.12%)
Apr 01, 2005 63.14 63.25 62.45 62.59 1,360 -0.14(-0.23%)
Mar 31, 2005 62.69 62.82 62.63 62.73 1,674 +0.37(+0.60%)
Mar 30, 2005 61.92 62.36 61.87 62.36 5,860 +0.61(+0.99%)
Mar 29, 2005 62.46 62.78 61.73 61.75 152,472 -0.71(-1.13%)
Mar 28, 2005 62.69 62.69 62.46 62.46 3,453 -0.02(-0.03%)
Mar 24, 2005 62.46 62.67 62.37 62.48 46,673 +0.10(+0.15%)
Mar 23, 2005 62.32 62.50 62.27 62.38 6,278 -0.11(-0.18%)
Mar 22, 2005 63.14 63.26 62.49 62.49 2,092 -0.27(-0.43%)
Mar 21, 2005 62.76 62.91 62.44 62.76 3,348 -0.04(-0.06%)
Mar 18, 2005 63.09 63.09 62.67 62.80 4,813 -0.36(-0.57%)
Mar 17, 2005 62.92 63.16 62.92 63.16 4,290 +0.39(+0.62%)
Mar 16, 2005 63.26 63.26 62.76 62.77 5,337 -0.67(-1.05%)
Mar 15, 2005 63.97 64.07 63.41 63.44 2,302 -0.39(-0.61%)
Mar 14, 2005 63.48 63.83 63.48 63.83 2,092 +0.25(+0.39%)
Mar 11, 2005 63.55 63.98 63.47 63.58 3,139 +0.11(+0.18%)
Mar 10, 2005 63.71 63.71 62.91 63.47 8,999 -0.55(-0.87%)
Mar 09, 2005 64.36 64.37 63.90 64.02 4,395 -0.34(-0.53%)
Mar 08, 2005 64.89 65.06 64.37 64.37 5,651 -0.46(-0.71%)
Mar 07, 2005 64.70 64.92 64.48 64.83 4,709 +0.50(+0.77%)
Mar 04, 2005 64.07 64.47 64.07 64.33 3,453 +0.48(+0.75%)
Mar 03, 2005 64.19 64.19 63.68 63.85 1,674 -0.35(-0.55%)
Mar 02, 2005 63.53 64.21 63.53 64.21 2,302 +0.41(+0.64%)
Mar 01, 2005 63.59 63.79 63.55 63.79 3,348 +0.36(+0.57%)
Feb 28, 2005 63.90 63.90 63.04 63.43 3,976 -0.42(-0.66%)
Feb 25, 2005 63.29 63.85 63.29 63.85 2,825 +0.67(+1.06%)
Feb 24, 2005 62.53 63.19 62.24 63.18 8,267 +0.67(+1.07%)
Feb 23, 2005 62.69 62.69 62.28 62.51 8,162 +0.12(+0.20%)
Feb 22, 2005 62.82 63.32 62.26 62.39 13,394 -0.90(-1.42%)
Feb 18, 2005 63.17 63.40 63.10 63.29 3,244 +0.22(+0.35%)
Feb 17, 2005 63.85 63.85 63.07 63.07 2,616 -0.54(-0.84%)
Feb 16, 2005 63.22 63.60 63.22 63.60 2,406 +0.27(+0.42%)
Feb 15, 2005 63.31 63.80 63.31 63.34 8,895 +0.10(+0.15%)
Feb 14, 2005 63.41 63.41 63.15 63.24 5,337 -0.08(-0.12%)
Feb 11, 2005 62.97 63.37 62.97 63.32 2,197 +0.97(+1.56%)
Feb 10, 2005 62.33 62.43 61.93 62.34 6,069 +0.13(+0.21%)
Feb 09, 2005 62.51 62.51 62.16 62.21 6,592 -0.76(-1.21%)
Feb 08, 2005 63.17 63.17 62.94 62.97 4,813 +0.05(+0.08%)
Feb 07, 2005 63.14 63.28 62.81 62.92 4,081 -0.05(-0.08%)
Feb 04, 2005 62.53 62.97 62.53 62.97 4,290 +0.84(+1.35%)
Feb 03, 2005 62.19 62.19 61.95 62.13 2,930 +0.00(+0.00%)
Feb 02, 2005 62.11 62.39 62.11 62.13 8,999 +0.13(+0.22%)
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.