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 (%)
Oct 29, 2010 82.91 83.80 82.91 83.79 11,167 +0.61(+0.74%)
Oct 28, 2010 83.71 83.71 82.70 83.18 6,245 +0.23(+0.28%)
Oct 27, 2010 83.00 83.00 82.42 82.95 3,825 +0.12(+0.15%)
Oct 25, 2010 83.17 83.44 82.79 82.82 24,454 +0.58(+0.71%)
Oct 22, 2010 81.63 82.31 81.63 82.24 21,008 +0.68(+0.83%)
Oct 21, 2010 81.93 82.24 80.95 81.56 9,496 +0.13(+0.16%)
Oct 20, 2010 81.19 81.66 80.88 81.43 3,379 +0.94(+1.17%)
Oct 19, 2010 80.93 81.32 80.11 80.49 16,571 -1.48(-1.80%)
Oct 18, 2010 81.77 82.00 81.58 81.97 3,381 +0.15(+0.18%)
Oct 15, 2010 82.17 82.17 81.33 81.82 9,644 +0.35(+0.43%)
Oct 14, 2010 82.09 82.09 81.33 81.46 12,302 -0.79(-0.97%)
Oct 13, 2010 82.08 82.57 81.90 82.26 10,586 +0.69(+0.84%)
Oct 12, 2010 80.68 81.71 80.27 81.57 7,775 +0.32(+0.39%)
Oct 11, 2010 81.36 81.43 81.13 81.25 1,868 +0.14(+0.18%)
Oct 08, 2010 81.11 81.29 80.33 81.11 5,673 +0.60(+0.75%)
Oct 07, 2010 80.34 80.83 80.13 80.51 5,180 +0.00(+0.00%)
Oct 06, 2010 81.61 81.61 80.27 80.51 9,244 -1.22(-1.50%)
Oct 05, 2010 80.92 81.81 80.92 81.73 3,319 +1.65(+2.06%)
Oct 04, 2010 80.70 80.88 79.64 80.09 10,764 -0.73(-0.90%)
Oct 01, 2010 80.81 81.29 80.39 80.81 23,027 +0.12(+0.15%)
Sep 30, 2010 81.32 81.68 80.12 80.69 8,506 -0.12(-0.15%)
Sep 29, 2010 80.62 81.03 80.40 80.81 10,946 +0.08(+0.09%)
Sep 28, 2010 79.99 80.76 79.30 80.74 14,502 +0.67(+0.84%)
Sep 27, 2010 80.25 80.53 79.93 80.07 16,158 -0.20(-0.25%)
Sep 24, 2010 79.64 80.32 79.64 80.27 11,212 +1.75(+2.23%)
Sep 23, 2010 78.19 79.36 78.17 78.52 16,611 -0.17(-0.22%)
Sep 22, 2010 79.11 79.71 78.49 78.69 23,232 -0.60(-0.76%)
Sep 21, 2010 79.58 79.70 79.15 79.29 36,177 -0.31(-0.38%)
Sep 20, 2010 78.61 79.72 78.53 79.60 10,056 +1.28(+1.64%)
Sep 17, 2010 78.32 78.57 78.04 78.32 16,219 +0.06(+0.07%)
Sep 15, 2010 77.85 78.37 77.85 78.26 6,332 +0.25(+0.32%)
Sep 14, 2010 77.74 78.37 77.61 78.01 26,132 +0.11(+0.14%)
Sep 13, 2010 77.53 77.91 77.48 77.90 15,300 +1.22(+1.59%)
Sep 10, 2010 76.56 76.87 76.39 76.68 17,145 +0.28(+0.36%)
Sep 09, 2010 77.21 77.21 76.12 76.40 30,876 +0.09(+0.11%)
Sep 08, 2010 75.90 76.68 75.90 76.32 19,440 +0.63(+0.83%)
Sep 07, 2010 76.25 76.25 75.69 75.69 36,304 -0.76(-0.99%)
Sep 03, 2010 76.55 76.79 76.02 76.44 12,511 +0.93(+1.23%)
Sep 02, 2010 74.88 75.51 74.88 75.51 7,208 +1.11(+1.49%)
Sep 01, 2010 73.37 74.48 73.25 74.40 45,185 +2.23(+3.09%)
Aug 31, 2010 72.20 72.64 71.73 72.18 28,126 -0.52(-0.71%)
Aug 30, 2010 73.26 73.55 72.69 72.69 13,759 -0.80(-1.09%)
Aug 27, 2010 73.50 73.52 71.61 73.50 21,129 +1.32(+1.83%)
Aug 26, 2010 72.94 73.14 72.06 72.18 12,256 -0.48(-0.66%)
Aug 25, 2010 71.71 72.73 71.30 72.65 49,164 +0.37(+0.52%)
Aug 24, 2010 72.40 72.71 71.72 72.28 24,154 -1.19(-1.61%)
Aug 23, 2010 74.51 74.68 73.47 73.47 96,247 -0.55(-0.75%)
Aug 20, 2010 73.17 74.02 73.06 74.02 21,220 +0.28(+0.38%)
Aug 19, 2010 74.38 74.61 73.38 73.74 31,104 -0.76(-1.01%)
Aug 18, 2010 74.00 74.77 73.92 74.50 25,115 +0.13(+0.18%)
Aug 17, 2010 73.68 74.82 73.68 74.37 10,863 +1.29(+1.77%)
Aug 16, 2010 72.64 73.35 72.38 73.08 20,396 -0.12(-0.17%)
Aug 13, 2010 73.43 73.56 73.20 73.20 13,529 -0.33(-0.46%)
Aug 12, 2010 72.37 73.68 72.19 73.53 14,006 -0.30(-0.40%)
Aug 11, 2010 74.81 74.81 73.65 73.83 21,334 -2.22(-2.92%)
Aug 10, 2010 76.23 76.37 75.62 76.05 13,392 -0.88(-1.14%)
Aug 09, 2010 77.08 77.08 76.57 76.93 37,442 +0.51(+0.66%)
Aug 06, 2010 76.42 76.55 75.40 76.42 18,379 -0.16(-0.21%)
Aug 05, 2010 76.50 76.72 76.28 76.58 20,771 -0.43(-0.56%)
Aug 04, 2010 76.50 77.04 76.14 77.01 28,787 +0.87(+1.14%)
Aug 03, 2010 76.25 76.45 75.85 76.14 47,954 -0.33(-0.43%)
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.