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 (%)
Dec 31, 2009 73.02 72.24 72.24 72.24 1,988 -0.62(-0.85%)
Dec 30, 2009 72.77 72.95 72.56 72.86 11,460 -0.10(-0.13%)
Dec 29, 2009 73.27 73.27 72.90 72.96 6,389 -0.16(-0.22%)
Dec 28, 2009 73.37 73.38 72.89 73.12 12,194 +0.14(+0.19%)
Dec 24, 2009 72.99 73.07 72.89 72.98 1,875 +0.19(+0.26%)
Dec 23, 2009 72.50 72.86 72.22 72.80 9,148 +0.62(+0.86%)
Dec 22, 2009 71.87 72.23 71.81 72.18 9,482 +0.55(+0.77%)
Dec 21, 2009 71.21 71.70 71.12 71.62 7,801 +1.22(+1.74%)
Dec 18, 2009 70.58 70.74 70.27 70.40 9,187 +0.02(+0.02%)
Dec 17, 2009 70.50 70.51 70.19 70.38 2,314 -0.56(-0.79%)
Dec 16, 2009 70.95 71.24 70.79 70.94 4,011 +0.47(+0.66%)
Dec 15, 2009 70.57 70.71 70.42 70.47 3,546 -0.02(-0.03%)
Dec 14, 2009 69.69 70.49 69.69 70.49 5,562 +1.16(+1.67%)
Dec 11, 2009 69.45 69.70 69.11 69.34 4,586 +0.17(+0.25%)
Dec 10, 2009 68.75 69.45 68.75 69.16 7,287 +0.60(+0.87%)
Dec 09, 2009 68.32 68.68 68.05 68.57 3,613 +0.01(+0.02%)
Dec 08, 2009 68.44 68.73 68.26 68.56 5,904 -0.41(-0.59%)
Dec 07, 2009 69.15 69.36 68.78 68.96 8,278 -0.04(-0.06%)
Dec 04, 2009 69.69 69.83 68.61 69.00 5,383 +0.58(+0.85%)
Dec 03, 2009 69.33 69.44 68.32 68.42 11,793 -0.65(-0.94%)
Dec 02, 2009 68.68 69.18 68.68 69.07 4,104 +0.38(+0.56%)
Dec 01, 2009 68.62 68.90 68.34 68.69 7,191 +1.00(+1.48%)
Nov 30, 2009 67.86 67.86 67.06 67.68 2,483 -0.30(-0.45%)
Nov 27, 2009 66.63 68.23 66.41 67.99 1,288 -1.09(-1.58%)
Nov 25, 2009 68.71 69.08 68.65 69.08 1,719 +0.64(+0.94%)
Nov 24, 2009 68.45 68.46 67.89 68.44 4,894 +0.11(+0.17%)
Nov 23, 2009 68.53 69.10 68.29 68.32 4,040 +0.58(+0.86%)
Nov 20, 2009 67.80 67.85 67.40 67.74 6,193 -0.50(-0.73%)
Nov 19, 2009 68.86 68.88 67.83 68.24 10,498 -1.18(-1.69%)
Nov 18, 2009 69.89 69.96 69.18 69.41 6,293 -0.62(-0.89%)
Nov 17, 2009 69.83 70.03 69.53 70.03 4,739 -0.07(-0.10%)
Nov 16, 2009 69.75 70.48 69.48 70.10 5,511 +1.05(+1.53%)
Nov 13, 2009 68.73 69.33 68.49 69.05 6,119 +0.65(+0.95%)
Nov 12, 2009 69.53 69.61 68.40 68.40 16,291 -1.03(-1.48%)
Nov 11, 2009 69.50 69.89 69.10 69.43 11,629 +0.27(+0.40%)
Nov 10, 2009 68.91 69.33 68.84 69.16 3,463 +0.07(+0.10%)
Nov 09, 2009 68.03 69.09 68.03 69.09 6,016 +1.72(+2.55%)
Nov 06, 2009 67.20 67.77 66.98 67.37 3,628 +0.05(+0.08%)
Nov 05, 2009 66.59 67.44 66.55 67.32 10,250 +1.24(+1.87%)
Nov 04, 2009 66.72 67.09 66.08 66.08 23,633 -0.00(-0.00%)
Nov 03, 2009 64.86 66.09 64.86 66.08 15,142 +0.74(+1.14%)
Nov 02, 2009 65.24 65.98 64.49 65.34 15,283 -0.00(-0.00%)
Oct 30, 2009 66.72 66.72 64.93 65.34 15,741 -1.56(-2.33%)
Oct 29, 2009 65.96 67.01 65.96 66.90 12,422 +1.41(+2.16%)
Oct 28, 2009 67.34 67.34 65.45 65.49 9,967 -2.04(-3.01%)
Oct 27, 2009 68.73 68.73 67.52 67.52 8,047 -0.78(-1.15%)
Oct 26, 2009 69.48 69.48 68.25 68.31 4,649 -0.62(-0.90%)
Oct 23, 2009 69.05 69.05 68.78 68.93 7,771 -0.98(-1.40%)
Oct 22, 2009 69.19 69.91 68.76 69.91 7,932 +0.62(+0.89%)
Oct 21, 2009 69.74 70.51 69.29 69.29 4,084 -0.54(-0.78%)
Oct 20, 2009 69.70 69.83 69.65 69.83 10,490 -0.64(-0.91%)
Oct 19, 2009 69.64 70.62 69.64 70.47 6,097 +0.82(+1.18%)
Oct 16, 2009 69.61 69.81 69.15 69.65 13,853 -0.51(-0.72%)
Oct 15, 2009 69.39 70.16 69.39 70.16 7,923 +0.31(+0.44%)
Oct 14, 2009 69.47 69.90 69.16 69.85 17,604 +1.18(+1.73%)
Oct 13, 2009 68.65 68.85 68.23 68.67 10,688 -0.07(-0.10%)
Oct 12, 2009 69.25 69.25 68.52 68.73 23,923 +0.23(+0.33%)
Oct 09, 2009 67.98 68.55 67.98 68.51 56,191 +0.38(+0.56%)
Oct 08, 2009 67.94 68.35 67.53 68.12 5,218 +0.93(+1.39%)
Oct 07, 2009 67.12 67.29 66.95 67.19 5,750 -0.02(-0.04%)
Oct 06, 2009 66.74 67.41 66.74 67.22 10,983 +1.04(+1.57%)
Oct 05, 2009 65.16 66.21 65.16 66.18 6,406 +1.15(+1.77%)
Oct 02, 2009 64.68 65.33 64.68 65.03 15,019 -0.30(-0.45%)
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.