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, 2007 82.72 83.54 82.72 83.43 8,581 +0.66(+0.80%)
Jan 30, 2007 82.48 82.77 82.46 82.77 5,755 +0.47(+0.57%)
Jan 29, 2007 82.41 82.70 82.13 82.30 13,499 -0.09(-0.10%)
Jan 26, 2007 82.13 82.46 81.83 82.39 3,558 +0.53(+0.64%)
Jan 25, 2007 83.04 83.22 81.84 81.86 15,174 -1.24(-1.49%)
Jan 24, 2007 82.46 83.12 82.42 83.11 12,034 +0.98(+1.20%)
Jan 23, 2007 81.43 82.43 81.43 82.12 13,604 +0.60(+0.74%)
Jan 22, 2007 81.98 82.03 81.30 81.52 20,092 -0.33(-0.41%)
Jan 19, 2007 81.21 81.96 81.21 81.86 4,813 +0.44(+0.54%)
Jan 18, 2007 82.34 82.34 81.33 81.42 2,511 -1.10(-1.33%)
Jan 17, 2007 82.50 82.84 82.48 82.51 19,569 +0.01(+0.01%)
Jan 16, 2007 82.72 82.88 82.35 82.50 30,138 -0.05(-0.06%)
Jan 12, 2007 82.12 82.59 82.11 82.56 9,522 +0.66(+0.81%)
Jan 11, 2007 81.42 82.19 81.42 81.89 7,848 +0.57(+0.70%)
Jan 10, 2007 80.29 81.41 80.29 81.32 21,452 +0.55(+0.69%)
Jan 09, 2007 80.55 80.77 80.13 80.77 5,023 +0.17(+0.21%)
Jan 08, 2007 80.34 80.80 80.24 80.59 31,813 +0.34(+0.43%)
Jan 05, 2007 80.36 80.36 79.82 80.25 51,591 -0.40(-0.50%)
Jan 04, 2007 79.87 80.75 79.78 80.65 6,802 +0.80(+1.00%)
Jan 03, 2007 80.94 81.17 79.86 79.86 34,847 -0.44(-0.55%)
Dec 29, 2006 80.82 80.97 80.30 80.30 12,557 -0.63(-0.78%)
Dec 28, 2006 80.98 81.07 80.81 80.93 5,337 -0.07(-0.08%)
Dec 27, 2006 80.76 81.04 80.76 81.00 1,779 +0.56(+0.70%)
Dec 26, 2006 80.27 80.52 80.07 80.43 5,651 +0.20(+0.25%)
Dec 22, 2006 80.55 80.58 80.23 80.23 7,011 -0.52(-0.64%)
Dec 21, 2006 81.46 81.46 80.54 80.75 9,732 -0.80(-0.98%)
Dec 20, 2006 81.75 82.13 81.54 81.55 6,592 -0.07(-0.08%)
Dec 19, 2006 80.78 81.83 80.72 81.62 3,976 +0.09(+0.11%)
Dec 18, 2006 82.71 82.85 81.47 81.53 6,802 -0.90(-1.09%)
Dec 15, 2006 82.94 82.94 82.29 82.43 8,685 -0.18(-0.22%)
Dec 14, 2006 82.08 82.72 82.08 82.61 9,836 +0.54(+0.66%)
Dec 13, 2006 82.12 82.12 81.62 82.07 15,278 +0.31(+0.37%)
Dec 12, 2006 82.05 82.21 81.53 81.76 3,767 -0.44(-0.53%)
Dec 11, 2006 82.32 82.60 82.20 82.20 8,790 -0.15(-0.19%)
Dec 08, 2006 82.31 82.60 82.11 82.35 3,767 -0.08(-0.09%)
Dec 07, 2006 82.92 82.98 82.34 82.43 9,732 -0.25(-0.30%)
Dec 06, 2006 82.47 82.99 82.47 82.68 3,034 +0.26(+0.31%)
Dec 05, 2006 82.53 82.75 82.35 82.42 4,499 -0.10(-0.12%)
Dec 04, 2006 81.65 82.53 81.65 82.51 18,836 +1.22(+1.50%)
Dec 01, 2006 80.89 81.64 80.63 81.29 10,046 -0.36(-0.44%)
Nov 30, 2006 81.22 81.73 81.03 81.65 8,790 +0.56(+0.70%)
Nov 29, 2006 80.75 81.19 80.48 81.09 7,953 +0.79(+0.99%)
Nov 28, 2006 79.78 80.30 79.78 80.30 7,743 +0.30(+0.37%)
Nov 27, 2006 81.61 81.61 80.00 80.00 10,988 -1.69(-2.07%)
Nov 24, 2006 81.68 81.85 81.68 81.69 1,569 -0.22(-0.27%)
Nov 22, 2006 81.45 81.91 81.38 81.91 11,720 +0.48(+0.59%)
Nov 21, 2006 81.13 81.43 80.85 81.43 17,894 +0.50(+0.61%)
Nov 20, 2006 80.74 80.99 80.47 80.94 11,615 +0.21(+0.26%)
Nov 17, 2006 80.37 80.73 80.37 80.73 21,138 -0.15(-0.19%)
Nov 16, 2006 81.08 81.08 80.70 80.88 12,034 -0.05(-0.06%)
Nov 15, 2006 80.62 81.16 80.51 80.93 8,476 +0.62(+0.77%)
Nov 14, 2006 79.67 80.34 79.28 80.31 9,627 +0.76(+0.95%)
Nov 13, 2006 79.14 79.67 79.14 79.55 4,499 +0.46(+0.58%)
Nov 10, 2006 78.67 79.28 78.67 79.09 26,371 +0.23(+0.29%)
Nov 09, 2006 79.50 79.61 78.80 78.86 40,498 -0.53(-0.66%)
Nov 08, 2006 78.59 79.44 78.59 79.39 6,278 +0.36(+0.46%)
Nov 07, 2006 78.91 79.25 78.83 79.03 8,267 +0.34(+0.44%)
Nov 06, 2006 77.78 78.71 77.78 78.68 7,848 +1.15(+1.48%)
Nov 03, 2006 77.48 77.54 77.22 77.54 4,604 +0.19(+0.25%)
Nov 02, 2006 76.93 77.40 76.79 77.34 10,255 -0.08(-0.10%)
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.