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, 2020 270.64 270.64 267.06 267.41 6,308 -5.00(-1.84%)
Jan 30, 2020 270.48 272.42 269.58 272.42 20,526 +0.09(+0.03%)
Jan 29, 2020 273.70 273.70 271.94 272.33 21,883 -0.62(-0.23%)
Jan 28, 2020 270.93 273.25 270.93 272.95 6,635 +3.34(+1.24%)
Jan 27, 2020 268.59 270.55 267.14 269.61 15,087 -3.87(-1.41%)
Jan 24, 2020 276.92 276.92 272.31 273.48 11,315 -2.27(-0.82%)
Jan 23, 2020 275.29 275.84 274.19 275.74 8,659 +0.16(+0.06%)
Jan 22, 2020 276.12 277.59 275.57 275.58 9,259 +0.68(+0.25%)
Jan 21, 2020 274.60 275.93 274.60 274.90 9,398 -0.21(-0.08%)
Jan 17, 2020 275.88 275.88 274.57 275.11 12,817 -0.05(-0.02%)
Jan 16, 2020 274.55 275.16 273.87 275.16 6,733 +2.63(+0.97%)
Jan 15, 2020 272.24 273.88 272.08 272.53 10,857 +0.58(+0.21%)
Jan 14, 2020 271.97 273.09 271.44 271.95 28,944 -0.18(-0.07%)
Jan 13, 2020 270.95 272.14 270.86 272.13 7,638 +1.74(+0.64%)
Jan 10, 2020 271.08 271.48 269.99 270.39 8,110 -0.09(-0.03%)
Jan 09, 2020 269.42 270.88 269.42 270.48 7,647 +2.90(+1.08%)
Jan 08, 2020 266.69 268.73 266.69 267.58 32,620 +1.11(+0.42%)
Jan 07, 2020 266.05 267.00 265.36 266.47 8,212 +0.62(+0.23%)
Jan 06, 2020 262.89 265.85 262.89 265.85 5,617 +1.52(+0.57%)
Jan 03, 2020 262.60 265.00 262.60 264.34 33,144 -1.22(-0.46%)
Jan 02, 2020 264.65 265.56 263.51 265.56 27,809 +2.93(+1.12%)
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%)
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.