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 (%)
Jan 31, 2017 165.10 165.96 165.02 165.96 2,021 +0.38(+0.23%)
Jan 30, 2017 165.83 165.95 165.43 165.57 2,675 -1.06(-0.64%)
Jan 27, 2017 167.03 167.03 166.62 166.63 1,354 -0.44(-0.26%)
Jan 26, 2017 167.69 167.69 167.07 167.07 2,494 -0.55(-0.33%)
Jan 25, 2017 167.39 167.66 167.36 167.63 6,361 +1.34(+0.81%)
Jan 24, 2017 165.21 166.32 164.96 166.28 7,095 +1.72(+1.04%)
Jan 23, 2017 164.43 164.87 163.95 164.57 3,778 -0.05(-0.03%)
Jan 20, 2017 164.72 165.29 164.62 164.62 2,829 +0.44(+0.26%)
Jan 19, 2017 165.15 165.15 164.18 164.18 2,110 -0.37(-0.22%)
Jan 18, 2017 164.57 164.59 164.41 164.55 1,492 +0.46(+0.28%)
Jan 17, 2017 164.27 164.55 163.91 164.08 1,566 -0.90(-0.54%)
Jan 13, 2017 164.98 164.98 164.98 0 +0.80(+0.49%)
Jan 12, 2017 164.14 164.21 162.58 164.18 3,029 +0.05(+0.03%)
Jan 11, 2017 164.08 164.13 163.53 164.13 4,718 -0.03(-0.02%)
Jan 10, 2017 163.59 164.57 163.54 164.16 11,788 +0.64(+0.39%)
Jan 09, 2017 164.04 164.04 163.21 163.52 2,982 -0.29(-0.17%)
Jan 06, 2017 163.27 164.06 163.27 163.81 5,135 +1.14(+0.70%)
Jan 05, 2017 163.08 163.44 162.16 162.66 42,585 -0.70(-0.43%)
Jan 04, 2017 162.05 163.36 161.73 163.36 15,078 +2.45(+1.52%)
Jan 03, 2017 160.98 161.71 160.05 160.91 7,144 +0.89(+0.55%)
Dec 30, 2016 160.02 160.02 160.02 0 -0.31(-0.19%)
Dec 29, 2016 160.53 160.62 159.95 160.33 16,379 +0.07(+0.04%)
Dec 28, 2016 162.04 162.04 160.26 160.26 7,996 -1.45(-0.90%)
Dec 27, 2016 161.46 161.95 161.46 161.71 6,843 +0.41(+0.25%)
Dec 23, 2016 161.31 161.31 161.31 0 +0.67(+0.42%)
Dec 22, 2016 161.39 161.39 160.48 160.63 7,219 -1.39(-0.86%)
Dec 21, 2016 162.61 162.65 161.99 162.03 2,491 -0.36(-0.22%)
Dec 20, 2016 162.45 162.46 162.22 162.38 5,165 +0.76(+0.47%)
Dec 19, 2016 161.92 162.22 161.62 161.62 5,289 -0.25(-0.15%)
Dec 16, 2016 162.59 162.66 161.84 161.87 1,397 -0.39(-0.24%)
Dec 15, 2016 162.63 162.63 162.16 162.26 2,661 +0.69(+0.43%)
Dec 14, 2016 162.40 162.76 161.46 161.57 16,528 -1.10(-0.68%)
Dec 13, 2016 162.51 162.82 162.51 162.67 1,835 +0.88(+0.54%)
Dec 12, 2016 162.99 162.99 161.79 161.79 959 -1.53(-0.93%)
Dec 09, 2016 163.95 163.95 163.10 163.32 2,053 -0.41(-0.25%)
Dec 08, 2016 162.54 163.73 162.54 163.73 4,290 +0.99(+0.61%)
Dec 07, 2016 160.77 162.73 160.77 162.73 2,228 +1.82(+1.13%)
Dec 06, 2016 160.43 160.91 159.81 160.91 2,328 +0.56(+0.35%)
Dec 05, 2016 159.14 160.35 159.14 160.35 1,642 +2.40(+1.52%)
Dec 02, 2016 158.31 158.40 157.95 157.95 934 -0.02(-0.01%)
Dec 01, 2016 158.90 158.90 157.97 157.97 2,696 -2.44(-1.52%)
Nov 30, 2016 161.91 161.91 160.27 160.41 3,536 -1.01(-0.63%)
Nov 29, 2016 161.32 161.93 161.13 161.42 2,273 -0.13(-0.08%)
Nov 28, 2016 163.08 163.08 161.40 161.55 8,964 -1.01(-0.62%)
Nov 25, 2016 162.50 162.56 162.50 162.56 540 +0.48(+0.29%)
Nov 23, 2016 162.08 162.08 162.08 0 +0.74(+0.46%)
Nov 22, 2016 161.68 161.68 160.99 161.34 9,026 +0.17(+0.11%)
Nov 21, 2016 160.72 161.20 160.64 161.16 7,829 +0.84(+0.52%)
Nov 18, 2016 161.06 161.06 160.21 160.33 5,834 -0.63(-0.39%)
Nov 17, 2016 160.56 160.96 160.02 160.96 2,688 +1.37(+0.86%)
Nov 16, 2016 158.82 159.59 158.82 159.59 1,775 +0.19(+0.12%)
Nov 15, 2016 159.17 159.40 158.94 159.40 2,803 +1.52(+0.96%)
Nov 14, 2016 157.86 157.88 157.84 157.88 1,218 +0.49(+0.31%)
Nov 11, 2016 155.46 157.40 155.46 157.39 1,747 +1.29(+0.83%)
Nov 10, 2016 157.37 158.09 155.92 156.10 4,292 +0.01(+0.00%)
Nov 09, 2016 153.78 156.48 152.19 156.09 3,329 +1.06(+0.69%)
Nov 08, 2016 153.46 155.06 153.46 155.03 2,820 +1.40(+0.91%)
Nov 07, 2016 152.72 153.85 152.72 153.63 2,648 +2.57(+1.70%)
Nov 04, 2016 150.78 151.48 150.78 151.06 1,282 +0.80(+0.53%)
Nov 03, 2016 151.13 151.13 150.26 150.26 1,361 -2.30(-1.51%)
Nov 02, 2016 151.61 152.56 151.61 152.56 1,044 -0.20(-0.13%)
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.