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 (%)
May 31, 2013 119.62 120.19 118.83 118.83 2,579 -1.41(-1.18%)
May 30, 2013 120.26 120.44 120.01 120.24 1,227 +0.75(+0.62%)
May 29, 2013 119.74 119.75 118.87 119.50 2,711 -0.70(-0.59%)
May 28, 2013 120.95 121.28 120.06 120.20 2,801 +0.95(+0.79%)
May 24, 2013 119.17 119.28 118.70 119.25 2,574 -0.52(-0.43%)
May 23, 2013 118.10 119.77 118.10 119.77 4,075 +0.04(+0.04%)
May 22, 2013 121.85 122.61 119.53 119.73 7,435 -2.11(-1.73%)
May 21, 2013 121.57 122.15 121.57 121.84 10,698 +0.37(+0.30%)
May 20, 2013 121.74 121.75 121.47 121.47 3,372 -0.23(-0.19%)
May 17, 2013 121.10 121.73 121.10 121.71 26,335 +0.55(+0.45%)
May 16, 2013 121.28 121.40 120.91 121.16 4,064 +0.14(+0.11%)
May 15, 2013 120.80 121.36 120.60 121.02 1,817 +1.69(+1.42%)
May 13, 2013 119.25 119.33 119.25 119.33 477 -0.02(-0.02%)
May 10, 2013 119.16 119.35 119.16 119.35 639 +0.54(+0.45%)
May 09, 2013 118.28 118.85 118.28 118.82 3,382 +0.39(+0.33%)
May 08, 2013 117.73 118.43 117.73 118.43 1,991 +0.59(+0.50%)
May 07, 2013 117.82 117.84 117.82 117.84 426 +0.82(+0.70%)
May 06, 2013 116.94 117.05 116.94 117.02 510 +0.36(+0.31%)
May 03, 2013 116.51 116.99 115.35 116.66 6,335 +1.31(+1.13%)
May 02, 2013 114.66 115.38 114.66 115.35 1,017 +0.76(+0.66%)
May 01, 2013 115.41 115.41 114.59 114.59 2,686 -0.94(-0.81%)
Apr 30, 2013 114.93 115.52 114.68 115.52 3,126 +0.23(+0.20%)
Apr 29, 2013 114.50 115.29 114.45 115.29 3,676 +1.22(+1.07%)
Apr 26, 2013 114.56 115.43 113.92 114.07 3,206 -1.36(-1.18%)
Apr 25, 2013 115.14 115.43 115.14 115.43 448 +1.33(+1.17%)
Apr 24, 2013 113.82 114.22 113.82 114.10 3,765 +0.73(+0.64%)
Apr 23, 2013 113.55 113.55 113.37 113.37 309 +0.77(+0.68%)
Apr 22, 2013 111.98 112.61 111.54 112.61 888 +0.62(+0.55%)
Apr 19, 2013 111.42 111.98 110.84 111.98 1,429 +1.33(+1.20%)
Apr 18, 2013 111.81 111.81 110.44 110.66 1,223 -0.75(-0.67%)
Apr 17, 2013 111.74 111.94 110.77 111.40 852 -1.36(-1.20%)
Apr 16, 2013 112.17 112.76 111.75 112.76 2,761 +1.30(+1.17%)
Apr 15, 2013 112.77 112.77 111.46 111.46 905 -3.30(-2.88%)
Apr 12, 2013 114.85 114.85 114.63 114.77 619 -0.45(-0.39%)
Apr 11, 2013 114.78 115.51 114.76 115.22 8,503 +0.47(+0.41%)
Apr 10, 2013 113.30 114.82 113.30 114.75 1,929 +1.66(+1.47%)
Apr 09, 2013 113.03 113.39 112.83 113.09 2,281 +0.50(+0.45%)
Apr 08, 2013 112.58 112.59 111.75 112.59 1,882 +0.78(+0.70%)
Apr 05, 2013 110.44 111.80 110.15 111.80 9,644 -0.16(-0.14%)
Apr 04, 2013 112.14 112.14 111.69 111.96 4,591 +0.10(+0.09%)
Apr 03, 2013 113.71 113.71 111.79 111.86 6,665 -2.18(-1.91%)
Apr 02, 2013 114.29 114.42 114.04 114.04 1,542 +0.45(+0.39%)
Apr 01, 2013 114.77 114.93 113.59 113.59 6,028 -1.16(-1.01%)
Mar 28, 2013 114.03 114.83 113.94 114.76 1,930 +0.72(+0.63%)
Mar 27, 2013 113.20 114.04 112.90 114.04 1,873 +0.26(+0.23%)
Mar 26, 2013 113.58 113.78 113.33 113.78 4,354 +0.57(+0.51%)
Mar 25, 2013 113.59 113.59 112.74 113.21 1,071 -0.18(-0.16%)
Mar 22, 2013 113.36 113.63 113.25 113.39 3,816 +0.18(+0.16%)
Mar 21, 2013 113.40 113.77 112.97 113.21 8,350 -1.01(-0.88%)
Mar 20, 2013 113.74 114.21 113.49 114.21 11,127 +1.48(+1.31%)
Mar 19, 2013 113.83 113.83 112.13 112.73 2,450 -0.84(-0.74%)
Mar 18, 2013 113.09 114.05 113.04 113.57 3,836 -0.79(-0.69%)
Mar 15, 2013 114.78 114.85 114.36 114.36 3,735 -0.59(-0.52%)
Mar 14, 2013 114.91 114.95 114.83 114.95 1,528 +0.53(+0.47%)
Mar 13, 2013 114.11 114.49 113.89 114.42 2,642 +0.64(+0.56%)
Mar 12, 2013 114.13 114.13 113.59 113.78 1,713 -0.45(-0.39%)
Mar 11, 2013 114.06 114.25 113.98 114.23 2,082 +0.17(+0.15%)
Mar 08, 2013 114.01 114.13 113.46 114.06 9,707 +0.71(+0.62%)
Mar 07, 2013 113.59 113.59 113.35 113.35 639 -0.09(-0.07%)
Mar 06, 2013 113.57 113.81 113.44 113.44 1,030 +0.35(+0.31%)
Mar 05, 2013 112.51 113.19 112.51 113.09 2,390 +1.22(+1.09%)
Mar 04, 2013 111.61 111.87 111.24 111.87 2,718 +0.55(+0.50%)
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.