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 31, 2013 131.09 131.57 130.70 130.73 9,369 -0.44(-0.33%)
Oct 30, 2013 132.50 132.52 130.79 131.17 4,265 -0.96(-0.73%)
Oct 29, 2013 131.88 132.13 131.40 132.13 5,092 +0.59(+0.45%)
Oct 28, 2013 132.10 132.11 131.25 131.54 4,494 -0.63(-0.48%)
Oct 25, 2013 132.38 132.40 131.71 132.17 4,169 -0.03(-0.02%)
Oct 24, 2013 131.86 132.26 131.35 132.20 7,684 +0.58(+0.44%)
Oct 23, 2013 131.38 131.62 130.88 131.62 2,087 -1.16(-0.88%)
Oct 22, 2013 133.00 133.55 132.24 132.78 13,565 +0.39(+0.29%)
Oct 21, 2013 132.67 132.77 132.14 132.40 4,345 +0.00(+0.00%)
Oct 18, 2013 131.79 132.41 131.72 132.40 6,599 +1.17(+0.89%)
Oct 17, 2013 130.11 131.23 130.11 131.23 4,772 +0.71(+0.54%)
Oct 16, 2013 129.85 130.61 129.85 130.52 1,749 +1.72(+1.34%)
Oct 15, 2013 129.87 129.95 128.78 128.80 4,538 -1.31(-1.01%)
Oct 14, 2013 128.89 130.11 128.89 130.11 2,654 +0.50(+0.39%)
Oct 11, 2013 128.50 129.61 128.38 129.61 2,920 +1.06(+0.82%)
Oct 10, 2013 127.77 128.57 127.66 128.55 3,673 +2.52(+2.00%)
Oct 09, 2013 125.92 126.61 125.06 126.03 4,847 -0.94(-0.74%)
Oct 08, 2013 129.23 129.53 126.89 126.96 10,576 -2.72(-2.10%)
Oct 07, 2013 129.70 130.10 129.51 129.68 3,451 -1.22(-0.93%)
Oct 04, 2013 129.87 131.22 129.86 130.90 2,682 +1.16(+0.89%)
Oct 03, 2013 130.57 130.57 129.12 129.74 2,624 -0.88(-0.68%)
Oct 02, 2013 130.40 130.94 129.97 130.63 24,019 -0.39(-0.30%)
Oct 01, 2013 129.47 131.05 129.47 131.01 9,385 +1.29(+1.00%)
Sep 27, 2013 129.34 129.77 129.34 129.72 9,244 -0.37(-0.28%)
Sep 26, 2013 129.43 130.25 129.40 130.09 8,033 +0.91(+0.71%)
Sep 25, 2013 129.38 129.58 129.06 129.18 2,041 -0.31(-0.24%)
Sep 24, 2013 129.05 130.16 129.05 129.49 3,350 -0.16(-0.13%)
Sep 23, 2013 129.61 129.76 128.90 129.65 3,568 -0.91(-0.70%)
Sep 20, 2013 131.90 131.90 130.46 130.56 5,440 -1.11(-0.84%)
Sep 19, 2013 132.08 132.08 131.63 131.67 4,267 +0.17(+0.13%)
Sep 18, 2013 130.04 131.59 129.57 131.50 1,888 +1.45(+1.12%)
Sep 17, 2013 129.48 130.05 129.43 130.04 2,619 +0.75(+0.58%)
Sep 16, 2013 130.00 130.00 129.18 129.29 6,472 +0.70(+0.54%)
Sep 13, 2013 129.04 129.04 128.14 128.59 3,338 +0.07(+0.05%)
Sep 12, 2013 128.91 129.10 128.30 128.53 8,077 -0.20(-0.16%)
Sep 11, 2013 128.49 128.83 128.25 128.73 2,938 +0.51(+0.40%)
Sep 10, 2013 127.76 128.22 127.52 128.22 6,218 +1.27(+1.00%)
Sep 09, 2013 126.30 126.95 126.30 126.95 20,015 +1.61(+1.28%)
Sep 06, 2013 124.71 125.94 124.71 125.34 3,112 +0.23(+0.19%)
Sep 05, 2013 125.06 125.36 125.00 125.10 31,721 +0.46(+0.37%)
Sep 04, 2013 123.70 124.69 123.45 124.65 1,803 +1.11(+0.90%)
Sep 03, 2013 124.53 124.82 122.93 123.54 11,376 +0.57(+0.47%)
Aug 30, 2013 124.00 124.00 122.97 122.97 1,958 -1.04(-0.84%)
Aug 29, 2013 123.96 124.42 123.91 124.01 1,346 +0.65(+0.53%)
Aug 28, 2013 122.75 123.71 122.75 123.35 8,740 +0.56(+0.46%)
Aug 27, 2013 123.90 123.90 122.79 122.79 2,933 -2.52(-2.01%)
Aug 26, 2013 125.36 126.10 124.93 125.31 6,902 +0.18(+0.15%)
Aug 23, 2013 124.91 125.12 124.56 125.12 2,807 +0.46(+0.37%)
Aug 22, 2013 124.03 124.69 123.84 124.67 500 +1.68(+1.36%)
Aug 21, 2013 123.06 124.02 122.99 122.99 4,696 -0.71(-0.57%)
Aug 20, 2013 122.24 123.90 122.24 123.70 6,526 +1.29(+1.05%)
Aug 19, 2013 122.97 123.19 122.41 122.41 3,318 -0.52(-0.43%)
Aug 16, 2013 122.98 123.49 122.93 122.93 1,906 -0.33(-0.27%)
Aug 15, 2013 124.02 124.04 123.12 123.26 6,766 -2.21(-1.76%)
Aug 14, 2013 126.44 126.46 125.47 125.47 6,028 -1.22(-0.96%)
Aug 13, 2013 126.06 126.69 126.06 126.69 1,665 +0.17(+0.13%)
Aug 12, 2013 126.03 126.77 126.03 126.53 3,169 -0.11(-0.08%)
Aug 09, 2013 126.73 126.88 126.64 126.64 2,686 +0.10(+0.08%)
Aug 08, 2013 126.30 126.58 126.17 126.54 2,539 +1.07(+0.85%)
Aug 07, 2013 125.42 126.56 125.30 125.47 2,030 -1.09(-0.86%)
Aug 06, 2013 126.67 126.78 126.36 126.56 5,233 -0.79(-0.62%)
Aug 05, 2013 127.26 127.40 127.18 127.34 3,147 -0.17(-0.13%)
Aug 02, 2013 126.93 127.51 126.79 127.51 10,264 +0.11(+0.08%)
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.