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, 2006 72.61 73.14 72.56 72.95 12,871 +0.28(+0.38%)
Jul 28, 2006 72.18 72.70 71.71 72.67 27,522 +1.23(+1.73%)
Jul 27, 2006 72.64 72.72 71.29 71.44 17,894 -0.66(-0.91%)
Jul 26, 2006 71.81 72.51 71.47 72.10 20,825 -0.14(-0.20%)
Jul 25, 2006 71.52 72.55 71.52 72.24 23,650 +0.73(+1.02%)
Jul 24, 2006 70.41 71.52 70.41 71.52 62,161 +1.79(+2.56%)
Jul 21, 2006 70.86 70.86 69.70 69.73 37,150 -1.41(-1.99%)
Jul 20, 2006 73.15 73.15 71.14 71.14 12,976 -2.03(-2.77%)
Jul 19, 2006 71.80 73.31 71.80 73.17 10,464 +2.00(+2.81%)
Jul 18, 2006 71.73 71.83 70.37 71.17 27,836 -0.21(-0.29%)
Jul 17, 2006 71.98 72.12 71.18 71.38 184,181 -0.46(-0.64%)
Jul 14, 2006 72.56 72.60 71.25 71.84 57,556 -0.72(-0.99%)
Jul 13, 2006 73.31 73.63 72.48 72.56 30,138 -1.41(-1.91%)
Jul 12, 2006 74.78 74.96 73.84 73.97 13,290 -0.85(-1.14%)
Jul 11, 2006 73.96 74.82 73.75 74.82 4,813 +0.53(+0.71%)
Jul 10, 2006 75.13 75.34 74.14 74.30 131,228 -0.74(-0.98%)
Jul 07, 2006 75.53 75.90 74.94 75.03 14,127 -1.07(-1.41%)
Jul 06, 2006 76.49 76.84 75.96 76.10 11,720 -0.15(-0.20%)
Jul 05, 2006 76.76 76.76 75.73 76.26 113,334 -1.19(-1.54%)
Jul 03, 2006 76.97 77.45 76.97 77.45 8,476 +0.60(+0.78%)
Jun 30, 2006 76.68 76.91 76.19 76.85 334,979 +0.58(+0.76%)
Jun 29, 2006 74.37 76.27 74.32 76.27 20,825 +2.44(+3.30%)
Jun 28, 2006 73.81 73.89 73.24 73.83 12,557 +0.19(+0.26%)
Jun 27, 2006 74.79 74.79 73.64 73.64 5,651 -1.10(-1.47%)
Jun 26, 2006 74.52 74.74 74.34 74.74 7,430 +0.25(+0.33%)
Jun 23, 2006 73.74 74.78 73.74 74.49 9,627 +0.65(+0.88%)
Jun 22, 2006 74.11 74.11 73.54 73.84 5,232 -0.35(-0.48%)
Jun 21, 2006 73.59 74.46 73.00 74.19 3,871 +1.43(+1.97%)
Jun 20, 2006 73.08 73.58 72.57 72.76 13,081 -0.46(-0.63%)
Jun 19, 2006 74.30 74.30 72.98 73.22 8,267 -0.93(-1.25%)
Jun 16, 2006 74.36 74.38 73.79 74.14 11,615 -0.47(-0.63%)
Jun 15, 2006 72.64 74.76 72.64 74.61 20,197 +2.67(+3.71%)
Jun 14, 2006 71.45 71.99 71.33 71.95 14,650 +0.57(+0.80%)
Jun 13, 2006 72.28 72.81 71.01 71.37 34,220 -1.38(-1.89%)
Jun 12, 2006 74.61 74.63 72.72 72.75 30,557 -2.05(-2.75%)
Jun 09, 2006 75.20 75.78 74.58 74.80 10,778 -0.11(-0.14%)
Jun 08, 2006 74.58 75.01 73.11 74.91 82,462 -0.39(-0.52%)
Jun 07, 2006 76.13 76.60 75.30 75.30 22,499 -0.79(-1.04%)
Jun 06, 2006 76.78 76.78 75.40 76.09 41,336 -0.63(-0.82%)
Jun 05, 2006 78.40 78.40 76.72 76.72 240,795 -1.90(-2.42%)
Jun 02, 2006 79.00 79.07 78.21 78.63 9,836 +0.27(+0.34%)
Jun 01, 2006 77.25 78.41 77.25 78.36 18,208 +1.10(+1.42%)
May 31, 2006 76.65 77.26 76.54 77.26 10,464 +0.96(+1.26%)
May 30, 2006 77.40 77.40 76.30 76.30 23,441 -1.25(-1.61%)
May 26, 2006 77.20 77.63 77.20 77.55 9,941 +0.55(+0.72%)
May 25, 2006 76.30 77.00 76.03 77.00 13,290 +1.14(+1.50%)
May 24, 2006 75.91 76.49 74.77 75.86 49,080 -0.22(-0.29%)
May 23, 2006 77.53 77.85 76.08 76.08 53,893 -0.54(-0.70%)
May 22, 2006 76.97 76.97 75.66 76.62 28,255 -0.89(-1.15%)
May 19, 2006 77.35 77.79 76.58 77.52 30,975 +0.32(+0.42%)
May 18, 2006 78.53 78.53 77.19 77.19 46,568 -0.75(-0.97%)
May 17, 2006 79.25 79.25 77.84 77.95 65,195 -1.66(-2.09%)
May 16, 2006 79.75 80.00 79.26 79.61 19,883 -0.11(-0.13%)
May 15, 2006 80.13 80.18 79.19 79.71 57,451 -0.83(-1.03%)
May 12, 2006 81.26 81.43 80.45 80.55 64,254 -1.45(-1.77%)
May 11, 2006 83.23 83.23 81.95 82.00 26,266 -1.14(-1.37%)
May 10, 2006 83.36 83.47 82.93 83.14 9,732 -0.42(-0.50%)
May 09, 2006 83.48 83.58 83.36 83.56 10,464 +0.07(+0.08%)
May 08, 2006 83.37 83.61 83.31 83.49 11,092 +0.06(+0.07%)
May 05, 2006 83.10 83.44 82.84 83.43 30,871 +0.87(+1.05%)
May 04, 2006 82.08 82.56 81.95 82.56 13,708 +0.68(+0.83%)
May 03, 2006 81.96 81.97 81.60 81.88 6,278 -0.08(-0.09%)
May 02, 2006 81.83 81.96 81.52 81.96 8,581 +0.50(+0.61%)
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.