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 (%)
Sep 30, 2005 70.26 70.83 70.26 70.72 11,406 +0.51(+0.72%)
Sep 29, 2005 69.53 70.24 69.32 70.22 2,511 +0.69(+0.99%)
Sep 28, 2005 69.47 69.58 69.29 69.53 1,046 +0.15(+0.22%)
Sep 27, 2005 69.22 69.52 69.22 69.38 1,674 -0.06(-0.08%)
Sep 26, 2005 69.37 69.53 69.26 69.43 7,534 +0.35(+0.51%)
Sep 23, 2005 69.08 69.17 69.08 69.08 732 +0.41(+0.60%)
Sep 22, 2005 68.56 68.67 68.33 68.67 2,511 +0.00(+0.00%)
Sep 21, 2005 69.23 69.23 68.67 68.67 13,708 -0.93(-1.33%)
Sep 20, 2005 70.17 70.37 69.38 69.59 8,371 -0.32(-0.45%)
Sep 19, 2005 70.10 70.10 69.82 69.91 2,825 -0.15(-0.22%)
Sep 16, 2005 69.99 70.12 69.79 70.06 2,616 +0.37(+0.53%)
Sep 15, 2005 70.03 70.03 69.68 69.69 1,360 -0.19(-0.27%)
Sep 14, 2005 69.70 70.23 69.51 69.88 40,289 -0.36(-0.52%)
Sep 13, 2005 70.28 70.39 70.11 70.24 3,662 -0.33(-0.47%)
Sep 12, 2005 70.45 70.58 70.45 70.58 2,930 +0.01(+0.01%)
Sep 09, 2005 70.14 70.57 70.14 70.57 2,825 +0.48(+0.68%)
Sep 08, 2005 70.14 70.36 69.99 70.09 194,017 -0.15(-0.22%)
Sep 07, 2005 69.90 70.29 69.90 70.24 5,860 +0.27(+0.38%)
Sep 06, 2005 69.42 69.98 69.42 69.98 7,011 +0.79(+1.15%)
Sep 02, 2005 69.55 69.59 69.18 69.18 1,779 -0.42(-0.60%)
Sep 01, 2005 69.90 69.90 69.51 69.60 11,615 +0.03(+0.04%)
Aug 31, 2005 68.82 69.58 68.72 69.58 12,034 +1.36(+1.99%)
Aug 30, 2005 68.11 68.35 68.07 68.22 11,092 -0.18(-0.27%)
Aug 29, 2005 67.94 68.42 67.94 68.40 7,430 +0.35(+0.52%)
Aug 26, 2005 68.23 68.23 67.92 68.05 4,081 -0.43(-0.63%)
Aug 25, 2005 68.51 68.56 68.48 68.48 3,453 -0.01(-0.01%)
Aug 24, 2005 68.35 69.13 68.35 68.49 3,871 +0.13(+0.20%)
Aug 23, 2005 68.52 68.52 68.21 68.35 140,856 +0.16(+0.24%)
Aug 22, 2005 68.58 68.61 68.09 68.19 4,081 -0.30(-0.43%)
Aug 19, 2005 68.43 68.55 68.43 68.49 1,569 +0.16(+0.24%)
Aug 18, 2005 68.09 68.36 68.09 68.32 4,604 +0.05(+0.07%)
Aug 17, 2005 68.32 68.45 68.28 68.28 3,976 +0.07(+0.10%)
Aug 16, 2005 68.82 68.90 68.21 68.21 13,918 -0.96(-1.38%)
Aug 15, 2005 69.06 69.34 68.82 69.17 4,813 +0.11(+0.15%)
Aug 12, 2005 68.95 69.13 68.67 69.06 4,395 -0.06(-0.08%)
Aug 11, 2005 69.06 69.35 68.97 69.12 2,302 +0.38(+0.56%)
Aug 10, 2005 68.99 69.31 68.73 68.73 8,371 +0.11(+0.17%)
Aug 09, 2005 68.73 68.75 68.59 68.62 4,499 +0.17(+0.25%)
Aug 08, 2005 68.97 68.97 68.41 68.45 5,964 -0.41(-0.60%)
Aug 05, 2005 69.21 69.30 68.70 68.86 6,383 -0.71(-1.02%)
Aug 04, 2005 69.76 69.76 69.57 69.57 1,255 -0.52(-0.74%)
Aug 03, 2005 70.00 70.15 69.94 70.08 2,197 +0.09(+0.12%)
Aug 02, 2005 69.84 70.03 69.84 70.00 2,197 +0.42(+0.60%)
Aug 01, 2005 69.69 69.71 69.58 69.58 4,185 +0.06(+0.08%)
Jul 29, 2005 69.74 69.74 69.43 69.52 5,232 -0.13(-0.19%)
Jul 28, 2005 69.16 69.65 69.16 69.65 2,302 +0.74(+1.07%)
Jul 27, 2005 68.61 68.92 68.61 68.92 1,046 +0.15(+0.22%)
Jul 26, 2005 68.58 68.76 68.58 68.76 2,511 +0.32(+0.47%)
Jul 25, 2005 68.68 68.80 68.32 68.44 6,174 -0.14(-0.21%)
Jul 22, 2005 68.37 68.58 68.31 68.58 1,779 +0.53(+0.77%)
Jul 21, 2005 68.24 68.25 67.83 68.06 2,511 -0.45(-0.66%)
Jul 20, 2005 68.05 68.51 68.05 68.51 1,569 +0.28(+0.41%)
Jul 19, 2005 67.76 68.23 67.58 68.23 65,091 +0.62(+0.92%)
Jul 18, 2005 67.63 67.65 67.49 67.61 3,348 -0.14(-0.21%)
Jul 15, 2005 67.55 67.85 67.52 67.75 2,616 +0.18(+0.27%)
Jul 14, 2005 67.81 67.87 67.45 67.57 3,034 -0.14(-0.21%)
Jul 13, 2005 67.86 67.86 67.56 67.71 3,139 -0.21(-0.31%)
Jul 12, 2005 67.61 68.05 67.53 67.92 2,825 +0.48(+0.71%)
Jul 11, 2005 67.29 67.60 67.23 67.44 3,348 +0.27(+0.40%)
Jul 08, 2005 66.52 67.18 66.52 67.18 3,976 +0.75(+1.14%)
Jul 07, 2005 65.74 66.42 65.72 66.42 3,453 +0.18(+0.27%)
Jul 06, 2005 66.48 66.53 66.15 66.24 1,674 +0.10(+0.16%)
Jul 05, 2005 65.60 66.16 65.60 66.14 1,360 +0.53(+0.80%)
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.