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, 2018 219.62 221.04 219.62 220.88 4,934 +1.67(+0.76%)
Jul 30, 2018 222.77 222.77 219.22 219.22 2,950 -3.71(-1.66%)
Jul 27, 2018 227.00 227.00 222.92 222.92 3,219 -4.36(-1.92%)
Jul 26, 2018 226.36 227.98 226.36 227.28 2,863 +0.73(+0.32%)
Jul 25, 2018 225.45 226.87 224.74 226.55 1,788 +2.39(+1.06%)
Jul 24, 2018 227.47 227.47 223.44 224.16 3,838 -2.13(-0.94%)
Jul 23, 2018 226.60 226.60 225.84 226.30 2,258 -0.21(-0.09%)
Jul 20, 2018 226.89 226.89 226.50 226.50 1,855 -0.38(-0.17%)
Jul 19, 2018 226.07 227.15 226.07 226.89 3,155 +0.46(+0.20%)
Jul 18, 2018 226.54 226.54 225.72 226.43 2,440 +0.17(+0.07%)
Jul 17, 2018 223.36 226.26 223.36 226.26 3,861 +1.95(+0.87%)
Jul 16, 2018 225.97 225.97 224.31 224.31 2,623 -1.12(-0.50%)
Jul 13, 2018 225.54 225.88 225.17 225.44 4,077 -0.23(-0.10%)
Jul 12, 2018 223.96 225.67 223.96 225.67 2,643 +2.62(+1.18%)
Jul 11, 2018 223.04 3,953 -0.97(-0.43%)
Jul 10, 2018 224.06 224.06 223.58 224.01 13,630 +0.37(+0.16%)
Jul 09, 2018 223.99 223.99 223.99 223.65 2,238 +1.37(+0.62%)
Jul 06, 2018 220.38 222.44 220.38 222.28 2,252 +2.56(+1.17%)
Jul 05, 2018 219.37 219.71 217.91 219.71 35,005 +2.03(+0.93%)
Jul 03, 2018 217.68 217.68 217.68 0 -0.26(-0.12%)
Jul 02, 2018 216.81 217.95 216.67 217.94 13,424 +0.38(+0.18%)
Jun 29, 2018 218.39 217.45 217.56 1,906 +1.42(+0.66%)
Jun 28, 2018 215.16 216.17 215.16 216.14 912 +0.77(+0.36%)
Jun 27, 2018 218.68 218.68 215.32 215.37 3,021 -2.68(-1.23%)
Jun 26, 2018 218.10 218.26 218.05 218.05 4,643 -0.92(-0.42%)
Jun 25, 2018 221.01 221.01 218.97 218.97 1,386 -3.66(-1.64%)
Jun 22, 2018 222.30 222.63 222.30 222.63 3,020 -0.39(-0.18%)
Jun 21, 2018 224.93 224.93 222.91 223.02 1,720 -2.15(-0.95%)
Jun 20, 2018 224.89 225.35 224.77 225.17 1,765 +1.56(+0.70%)
Jun 19, 2018 223.21 223.66 222.16 223.61 1,784 -1.14(-0.51%)
Jun 18, 2018 222.73 224.76 222.73 224.75 2,399 +0.69(+0.31%)
Jun 15, 2018 224.37 224.21 224.06 1,264 -0.16(-0.07%)
Jun 14, 2018 224.25 224.74 224.21 224.21 6,058 +0.94(+0.42%)
Jun 13, 2018 224.55 224.56 223.22 223.27 5,118 -0.43(-0.19%)
Jun 12, 2018 222.59 223.75 222.59 223.70 2,377 +1.99(+0.90%)
Jun 11, 2018 221.18 221.71 221.18 221.71 2,486 +0.84(+0.38%)
Jun 08, 2018 219.76 220.87 219.76 220.87 1,364 +0.75(+0.34%)
Jun 07, 2018 222.50 222.50 218.77 220.12 4,125 -0.94(-0.43%)
Jun 06, 2018 221.09 221.06 3,355 +1.90(+0.87%)
Jun 05, 2018 217.89 219.16 217.89 219.16 3,355 +1.99(+0.92%)
Jun 04, 2018 217.17 217.17 217.17 217.17 1,003 +0.76(+0.35%)
Jun 01, 2018 215.85 216.41 215.85 216.41 873 +2.15(+1.00%)
May 31, 2018 215.26 215.71 214.26 214.26 3,496 -1.81(-0.84%)
May 30, 2018 215.51 216.26 215.51 216.07 893 +2.03(+0.95%)
May 29, 2018 213.16 214.03 213.16 214.03 1,133 -0.32(-0.15%)
May 25, 2018 214.36 214.36 214.36 0 -0.42(-0.19%)
May 24, 2018 214.00 214.80 213.17 214.77 1,659 +0.62(+0.29%)
May 23, 2018 213.28 214.23 213.28 214.15 3,705 +0.35(+0.16%)
May 22, 2018 215.14 215.25 213.80 213.80 973 -1.77(-0.82%)
May 21, 2018 215.39 215.87 215.39 215.57 3,075 +1.30(+0.60%)
May 18, 2018 213.68 214.28 213.68 214.28 974 -0.15(-0.07%)
May 17, 2018 213.26 214.43 213.26 214.43 519 +0.90(+0.42%)
May 16, 2018 213.53 213.98 213.53 213.53 4,287 +1.33(+0.63%)
May 15, 2018 212.40 212.40 212.16 212.20 1,120 -1.60(-0.75%)
May 14, 2018 214.65 214.73 213.78 213.79 3,286 -0.42(-0.19%)
May 11, 2018 214.42 214.44 214.21 214.21 1,232 -0.05(-0.02%)
May 10, 2018 214.50 214.50 214.04 214.26 1,236 +3.70(+1.76%)
May 08, 2018 210.57 210.57 210.57 434 -0.25(-0.12%)
May 07, 2018 209.03 210.82 209.03 210.82 7,219 +1.85(+0.89%)
May 04, 2018 205.16 208.97 205.01 208.97 2,281 +2.96(+1.44%)
May 03, 2018 204.40 206.26 204.40 206.01 1,365 -0.54(-0.26%)
May 02, 2018 206.54 206.54 206.54 206.54 848 +0.16(+0.08%)
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.