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, 2019 261.18 262.62 261.04 262.62 17,923 +0.85(+0.32%)
Dec 30, 2019 261.63 262.52 260.97 261.78 33,542 -1.98(-0.75%)
Dec 27, 2019 264.11 264.17 263.06 263.76 4,606 +0.05(+0.02%)
Dec 26, 2019 263.70 264.25 263.44 263.71 13,320 +0.47(+0.18%)
Dec 24, 2019 263.46 263.46 262.70 263.24 9,212 +0.16(+0.06%)
Dec 23, 2019 263.22 263.67 262.77 263.08 10,694 +0.30(+0.11%)
Dec 20, 2019 261.57 262.78 261.57 262.78 11,815 +1.64(+0.63%)
Dec 19, 2019 259.96 261.29 259.96 261.14 11,755 +1.43(+0.55%)
Dec 18, 2019 260.13 260.54 259.71 259.71 8,041 -0.16(-0.06%)
Dec 17, 2019 260.17 260.17 259.67 259.88 5,011 -0.46(-0.18%)
Dec 16, 2019 259.62 261.26 259.21 260.34 16,703 +2.17(+0.84%)
Dec 13, 2019 256.91 258.91 256.91 258.17 10,329 +0.84(+0.33%)
Dec 12, 2019 256.18 257.76 256.06 257.33 9,734 +1.03(+0.40%)
Dec 11, 2019 256.27 256.46 255.33 256.31 9,479 +0.34(+0.13%)
Dec 10, 2019 256.69 256.88 255.68 255.96 11,753 -0.58(-0.23%)
Dec 09, 2019 257.83 258.09 256.54 256.54 9,107 -1.64(-0.63%)
Dec 06, 2019 258.34 258.99 258.18 258.18 13,538 +1.81(+0.71%)
Dec 05, 2019 256.67 256.91 255.99 256.37 8,012 -0.52(-0.20%)
Dec 04, 2019 256.79 257.87 256.22 256.89 7,418 +1.09(+0.42%)
Dec 03, 2019 252.99 255.81 252.99 255.81 23,131 -0.37(-0.14%)
Dec 02, 2019 258.46 258.46 255.20 256.18 17,351 -2.90(-1.12%)
Nov 29, 2019 259.50 260.25 259.08 259.08 20,358 -1.46(-0.56%)
Nov 27, 2019 260.20 260.54 259.36 260.54 3,510 +1.22(+0.47%)
Nov 26, 2019 258.16 259.36 258.16 259.32 10,567 +1.65(+0.64%)
Nov 25, 2019 255.88 257.88 255.88 257.66 8,553 +3.12(+1.22%)
Nov 22, 2019 254.84 254.84 253.24 254.55 5,816 +0.72(+0.28%)
Nov 21, 2019 255.62 255.62 253.54 253.83 5,356 -1.32(-0.52%)
Nov 20, 2019 256.00 256.12 253.93 255.15 9,011 +0.27(+0.11%)
Nov 19, 2019 253.64 255.36 253.18 254.87 13,188 +1.83(+0.72%)
Nov 18, 2019 252.42 253.50 252.42 253.05 10,832 +0.46(+0.18%)
Nov 15, 2019 251.76 252.59 251.25 252.59 17,449 +2.34(+0.94%)
Nov 14, 2019 249.21 250.25 249.21 250.24 6,855 +0.97(+0.39%)
Nov 13, 2019 248.62 249.28 248.61 249.28 6,983 +0.79(+0.32%)
Nov 12, 2019 247.72 249.34 247.72 248.49 14,327 +0.88(+0.36%)
Nov 11, 2019 245.46 247.93 245.46 247.60 14,517 +0.54(+0.22%)
Nov 08, 2019 246.36 247.25 245.84 247.06 23,166 +0.97(+0.39%)
Nov 07, 2019 247.24 247.34 245.78 246.09 47,460 +0.32(+0.13%)
Nov 06, 2019 245.72 245.85 244.98 245.78 40,322 -0.56(-0.23%)
Nov 05, 2019 247.65 247.76 245.75 246.33 331,901 -0.69(-0.28%)
Nov 04, 2019 248.69 248.69 247.02 247.02 14,633 -0.68(-0.27%)
Nov 01, 2019 246.65 248.19 246.65 247.70 14,641 +2.39(+0.98%)
Oct 31, 2019 246.39 246.39 244.89 245.31 4,682 -2.06(-0.83%)
Oct 30, 2019 246.65 247.36 245.82 247.36 4,615 +1.10(+0.45%)
Oct 29, 2019 246.42 247.18 246.24 246.26 9,063 -0.47(-0.19%)
Oct 28, 2019 246.71 247.24 246.71 246.74 2,834 +0.98(+0.40%)
Oct 25, 2019 245.75 246.58 245.72 245.75 6,217 +1.05(+0.43%)
Oct 24, 2019 243.00 244.70 243.00 244.70 7,697 +2.88(+1.19%)
Oct 23, 2019 240.66 242.42 240.66 241.82 5,294 +0.56(+0.23%)
Oct 22, 2019 244.76 245.06 241.25 241.26 19,650 -2.74(-1.12%)
Oct 21, 2019 243.74 244.26 243.54 244.00 9,870 +1.25(+0.52%)
Oct 18, 2019 244.04 244.38 240.98 242.75 14,742 -1.68(-0.69%)
Oct 17, 2019 244.05 244.87 244.05 244.43 12,659 +1.22(+0.50%)
Oct 16, 2019 243.98 244.04 242.52 243.21 5,656 -1.96(-0.80%)
Oct 15, 2019 245.14 245.81 245.08 245.17 20,660 +2.06(+0.85%)
Oct 14, 2019 243.23 243.47 242.83 243.11 8,565 -0.43(-0.17%)
Oct 11, 2019 242.87 245.04 242.87 243.53 6,117 +3.27(+1.36%)
Oct 10, 2019 240.45 240.67 239.31 240.26 10,722 +1.08(+0.45%)
Oct 09, 2019 238.07 239.57 237.97 239.18 7,317 +2.61(+1.11%)
Oct 08, 2019 237.37 238.78 236.32 236.57 15,574 -4.79(-1.98%)
Oct 07, 2019 241.61 242.48 241.36 241.36 3,316 -0.81(-0.34%)
Oct 04, 2019 240.53 242.17 239.97 242.17 11,833 +2.92(+1.22%)
Oct 03, 2019 233.92 239.25 233.92 239.25 36,048 +3.08(+1.30%)
Oct 02, 2019 238.33 238.33 235.19 236.18 52,172 -3.71(-1.54%)
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.