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 30, 2009 50.33 50.33 48.57 48.80 0 -1.22(-2.45%)
Jan 29, 2009 50.37 50.66 49.79 50.02 78,846 -1.25(-2.44%)
Jan 28, 2009 50.79 51.62 50.43 51.28 93,613 +1.64(+3.31%)
Jan 27, 2009 49.80 49.97 48.99 49.63 143,344 +0.43(+0.87%)
Jan 26, 2009 48.89 50.21 48.65 49.20 238,876 +0.31(+0.63%)
Jan 23, 2009 47.33 49.50 47.23 48.90 141,546 +0.52(+1.07%)
Jan 22, 2009 48.16 49.21 47.54 48.38 206,585 -0.97(-1.96%)
Jan 21, 2009 48.01 49.37 47.18 49.35 119,584 +2.08(+4.41%)
Jan 20, 2009 49.41 49.48 47.26 47.26 169,030 -2.90(-5.79%)
Jan 16, 2009 50.46 50.46 48.75 50.17 171,573 +0.79(+1.61%)
Jan 15, 2009 48.56 49.78 47.39 49.37 53,387 +0.94(+1.93%)
Jan 14, 2009 49.37 49.37 48.19 48.44 88,008 -1.87(-3.72%)
Jan 13, 2009 49.71 50.51 49.67 50.31 124,505 +0.52(+1.04%)
Jan 12, 2009 50.94 50.94 49.59 49.80 25,742 -1.34(-2.62%)
Jan 09, 2009 52.53 52.53 50.68 51.13 33,033 -1.17(-2.23%)
Jan 08, 2009 51.65 52.40 51.26 52.30 30,297 +0.28(+0.53%)
Jan 07, 2009 52.83 52.92 51.74 52.02 43,130 -1.90(-3.53%)
Jan 06, 2009 53.80 54.32 53.24 53.92 50,201 +0.64(+1.20%)
Jan 05, 2009 52.98 53.73 52.22 53.28 42,202 +0.18(+0.34%)
Jan 02, 2009 51.29 53.25 50.93 53.10 0 +2.13(+4.18%)
Jan 01, 2009 50.22 51.53 50.22 50.97 0 +0.00(+0.00%)
Dec 31, 2008 50.22 51.53 50.22 50.97 38,893 +0.97(+1.93%)
Dec 30, 2008 49.09 50.01 48.87 50.01 28,215 +1.43(+2.95%)
Dec 29, 2008 48.96 49.11 48.04 48.57 36,580 -0.42(-0.86%)
Dec 26, 2008 48.83 49.06 48.50 48.99 29,574 +0.45(+0.93%)
Dec 24, 2008 48.39 48.71 48.09 48.54 16,115 -0.03(-0.06%)
Dec 23, 2008 48.96 49.47 48.38 48.57 38,950 -0.30(-0.61%)
Dec 22, 2008 50.05 50.16 48.02 48.87 51,882 -1.29(-2.57%)
Dec 19, 2008 50.73 51.02 49.88 50.16 36,087 -0.14(-0.28%)
Dec 18, 2008 51.59 51.60 49.39 50.30 51,152 -1.06(-2.07%)
Dec 17, 2008 50.07 51.99 50.06 51.36 43,549 +0.57(+1.13%)
Dec 16, 2008 48.99 50.79 48.99 50.79 44,830 +2.59(+5.37%)
Dec 15, 2008 49.59 49.74 47.56 48.20 24,745 -1.01(-2.06%)
Dec 12, 2008 47.06 49.37 47.06 49.21 29,022 +0.56(+1.16%)
Dec 11, 2008 49.95 51.03 48.34 48.65 127,228 -1.81(-3.58%)
Dec 10, 2008 49.58 51.02 49.56 50.45 184,108 +1.23(+2.49%)
Dec 09, 2008 49.23 50.89 48.93 49.23 225,335 -0.59(-1.18%)
Dec 08, 2008 48.63 50.15 48.63 49.81 58,180 +2.13(+4.47%)
Dec 05, 2008 44.89 47.68 43.99 47.68 64,543 +1.87(+4.09%)
Dec 04, 2008 47.20 48.07 44.97 45.81 63,571 -2.14(-4.46%)
Dec 03, 2008 46.21 47.95 45.79 47.95 57,860 +1.09(+2.32%)
Dec 02, 2008 46.68 46.86 45.35 46.86 73,773 +1.66(+3.68%)
Dec 01, 2008 50.27 50.27 45.11 45.20 35,823 -4.98(-9.92%)
Nov 28, 2008 49.75 50.18 48.19 50.18 31,337 +0.33(+0.67%)
Nov 26, 2008 46.24 50.06 46.24 49.84 40,980 +2.69(+5.72%)
Nov 25, 2008 46.97 47.31 45.81 47.15 45,622 +0.69(+1.48%)
Nov 24, 2008 43.97 46.97 43.92 46.46 70,700 +3.52(+8.19%)
Nov 21, 2008 41.45 43.04 40.00 42.94 97,431 +2.31(+5.69%)
Nov 20, 2008 43.41 43.75 40.52 40.63 55,185 -3.40(-7.72%)
Nov 19, 2008 47.29 47.44 43.89 44.03 23,954 -3.07(-6.52%)
Nov 18, 2008 47.22 47.80 45.72 47.10 16,882 -0.47(-0.98%)
Nov 17, 2008 48.12 48.94 47.46 47.57 27,480 -1.03(-2.12%)
Nov 14, 2008 50.16 50.64 48.60 48.60 24,746 -2.52(-4.93%)
Nov 13, 2008 47.84 51.12 45.87 51.12 80,104 +3.46(+7.26%)
Nov 12, 2008 49.80 49.86 47.65 47.66 31,536 -3.16(-6.22%)
Nov 11, 2008 51.60 51.85 50.15 50.83 51,855 -1.45(-2.78%)
Nov 10, 2008 54.10 54.41 51.76 52.28 72,791 -1.00(-1.88%)
Nov 07, 2008 52.17 53.40 52.03 53.28 16,427 +1.38(+2.65%)
Nov 06, 2008 54.83 54.83 51.68 51.91 49,549 -3.74(-6.73%)
Nov 05, 2008 57.64 57.76 55.20 55.65 17,220 -2.55(-4.39%)
Nov 04, 2008 57.43 58.58 56.99 58.20 39,827 +2.28(+4.08%)
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.