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 (%)
Aug 31, 2012 100.86 100.86 100.21 100.74 4,002 +0.68(+0.68%)
Aug 30, 2012 100.28 100.28 100.05 100.05 1,064 -1.00(-0.99%)
Aug 29, 2012 101.02 101.18 100.96 101.05 2,721 +0.48(+0.47%)
Aug 27, 2012 101.05 101.05 100.57 100.57 732 +0.00(+0.00%)
Aug 24, 2012 99.93 100.69 99.93 100.57 1,306 +0.24(+0.24%)
Aug 23, 2012 100.37 100.45 100.21 100.33 1,859 -0.49(-0.49%)
Aug 22, 2012 100.58 100.88 100.22 100.82 6,499 +0.14(+0.14%)
Aug 21, 2012 100.86 101.45 100.68 100.68 3,581 +0.25(+0.25%)
Aug 20, 2012 100.86 100.86 100.09 100.43 4,003 -0.59(-0.58%)
Aug 17, 2012 100.90 101.03 100.68 101.02 2,640 +0.35(+0.34%)
Aug 16, 2012 99.69 100.80 99.58 100.67 5,784 +1.01(+1.01%)
Aug 15, 2012 98.87 99.66 98.87 99.66 2,812 +0.60(+0.60%)
Aug 14, 2012 99.45 99.45 99.06 99.06 11,832 -0.10(-0.10%)
Aug 13, 2012 99.01 99.16 98.55 99.16 3,387 -0.28(-0.28%)
Aug 10, 2012 98.94 99.44 98.76 99.44 6,868 +0.06(+0.06%)
Aug 09, 2012 99.22 99.57 99.22 99.38 4,523 +0.08(+0.08%)
Aug 08, 2012 99.03 99.47 99.03 99.30 4,233 -0.13(-0.14%)
Aug 07, 2012 99.06 99.87 98.89 99.44 7,513 +1.05(+1.07%)
Aug 06, 2012 98.18 98.66 98.18 98.39 9,260 +0.43(+0.44%)
Aug 03, 2012 97.87 98.13 97.82 97.96 8,312 +1.89(+1.96%)
Aug 02, 2012 95.63 96.47 95.43 96.07 73,930 -0.38(-0.40%)
Aug 01, 2012 97.24 97.24 96.35 96.46 15,738 -0.75(-0.77%)
Jul 31, 2012 97.90 98.30 97.17 97.21 8,943 -0.79(-0.81%)
Jul 30, 2012 98.76 98.76 97.78 97.99 14,532 -0.39(-0.39%)
Jul 27, 2012 97.22 98.69 96.93 98.38 7,557 +1.83(+1.89%)
Jul 26, 2012 96.13 96.68 95.70 96.55 9,864 +1.92(+2.03%)
Jul 25, 2012 95.17 95.17 94.35 94.63 7,819 +0.25(+0.27%)
Jul 24, 2012 95.27 95.33 93.92 94.38 14,518 -1.10(-1.15%)
Jul 23, 2012 95.47 95.65 94.30 95.47 13,499 -1.08(-1.12%)
Jul 20, 2012 96.99 97.01 96.51 96.55 16,569 -1.13(-1.15%)
Jul 19, 2012 97.75 97.92 97.04 97.68 10,727 +0.34(+0.35%)
Jul 18, 2012 96.53 97.76 96.53 97.34 12,227 +0.63(+0.65%)
Jul 17, 2012 96.58 96.73 95.34 96.72 3,686 +0.65(+0.68%)
Jul 16, 2012 96.13 96.44 95.88 96.06 12,605 -0.39(-0.41%)
Jul 13, 2012 95.55 96.52 95.55 96.46 18,781 +1.32(+1.39%)
Jul 12, 2012 94.35 95.36 93.79 95.14 21,024 -0.07(-0.07%)
Jul 11, 2012 95.63 95.79 94.71 95.20 1,794 -0.11(-0.11%)
Jul 10, 2012 97.60 97.60 95.31 95.31 666 -1.66(-1.71%)
Jul 09, 2012 97.10 97.10 96.61 96.97 1,474 -0.34(-0.35%)
Jul 06, 2012 97.82 97.82 96.85 97.31 3,114 -1.57(-1.59%)
Jul 05, 2012 98.67 99.15 94.30 98.88 158,959 +0.41(+0.42%)
Jul 03, 2012 97.85 98.71 97.85 98.47 1,929 +1.19(+1.22%)
Jul 02, 2012 97.30 97.34 97.08 97.28 2,951 +0.08(+0.09%)
Jun 29, 2012 96.24 97.20 96.24 97.20 26,260 +2.96(+3.15%)
Jun 28, 2012 93.48 94.23 93.03 94.23 3,411 -0.78(-0.82%)
Jun 27, 2012 94.68 95.01 94.57 95.01 3,026 +0.61(+0.64%)
Jun 26, 2012 94.14 94.41 94.14 94.41 449 +0.67(+0.72%)
Jun 25, 2012 93.62 93.73 93.24 93.73 4,376 -0.82(-0.87%)
Jun 22, 2012 94.21 94.64 94.21 94.55 9,246 +0.38(+0.40%)
Jun 21, 2012 96.75 96.75 94.15 94.17 22,733 -2.45(-2.54%)
Jun 20, 2012 96.71 96.96 96.27 96.63 7,220 -0.18(-0.19%)
Jun 19, 2012 96.92 97.02 96.75 96.81 1,624 +0.85(+0.89%)
Jun 18, 2012 95.45 96.01 95.18 95.96 7,087 +1.26(+1.33%)
Jun 15, 2012 93.94 94.70 93.94 94.70 4,651 +1.11(+1.18%)
Jun 14, 2012 92.55 93.83 92.55 93.59 3,448 +0.81(+0.87%)
Jun 13, 2012 93.34 93.53 92.58 92.78 3,209 -0.98(-1.05%)
Jun 12, 2012 93.47 93.76 93.47 93.76 678 +0.71(+0.76%)
Jun 11, 2012 96.54 96.54 93.05 93.05 1,742 -1.58(-1.67%)
Jun 08, 2012 93.89 94.68 93.14 94.64 1,248 -0.05(-0.05%)
Jun 07, 2012 95.75 95.75 94.69 94.69 983 +0.20(+0.21%)
Jun 06, 2012 93.40 94.51 93.40 94.49 7,626 +2.20(+2.39%)
Jun 05, 2012 90.68 92.37 90.68 92.28 1,596 +1.25(+1.37%)
Jun 04, 2012 90.86 91.04 90.10 91.03 7,378 -0.12(-0.14%)
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.