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, 2017 193.51 193.51 193.51 193.51 695 +1.20(+0.63%)
Oct 30, 2017 192.54 192.61 191.95 192.31 2,684 -0.30(-0.16%)
Oct 27, 2017 192.19 192.61 192.19 192.61 826 +0.83(+0.43%)
Oct 26, 2017 190.84 191.78 190.83 191.78 2,453 +1.09(+0.57%)
Oct 25, 2017 190.39 190.99 190.39 190.69 2,300 -1.36(-0.71%)
Oct 24, 2017 192.00 192.07 191.95 192.04 27,183 +0.20(+0.10%)
Oct 23, 2017 192.79 192.79 191.84 191.84 2,100 -0.86(-0.45%)
Oct 20, 2017 192.34 192.71 192.34 192.71 2,066 +2.51(+1.32%)
Oct 19, 2017 190.32 190.42 190.04 190.20 1,302 -1.10(-0.58%)
Oct 18, 2017 191.53 191.54 191.30 191.30 1,984 +0.21(+0.11%)
Oct 17, 2017 191.29 191.38 191.02 191.09 1,571 -0.09(-0.05%)
Oct 16, 2017 191.21 191.21 191.12 191.18 3,577 -0.35(-0.18%)
Oct 13, 2017 191.58 191.77 191.48 191.53 1,804 +0.13(+0.07%)
Oct 12, 2017 191.07 191.41 191.07 191.40 1,084 +0.20(+0.10%)
Oct 11, 2017 190.03 191.23 190.03 191.20 1,872 +0.55(+0.29%)
Oct 10, 2017 190.58 190.95 190.49 190.65 3,644 -0.14(-0.08%)
Oct 09, 2017 190.95 190.95 190.75 190.79 1,214 -0.14(-0.07%)
Oct 06, 2017 190.79 191.02 190.79 190.93 2,339 +0.06(+0.03%)
Oct 05, 2017 190.25 190.89 190.25 190.87 4,368 +0.83(+0.44%)
Oct 04, 2017 189.46 190.10 189.43 190.04 1,693 +1.04(+0.55%)
Oct 03, 2017 189.13 189.40 188.82 189.00 28,078 +0.10(+0.05%)
Oct 02, 2017 187.79 189.08 187.79 188.90 22,384 +0.90(+0.48%)
Sep 29, 2017 187.87 188.00 187.87 188.00 1,170 +1.18(+0.63%)
Sep 28, 2017 186.57 186.98 186.57 186.82 1,876 -0.32(-0.17%)
Sep 27, 2017 186.11 187.47 186.11 187.14 4,455 +1.47(+0.79%)
Sep 26, 2017 185.61 185.72 185.50 185.67 1,031 -0.06(-0.03%)
Sep 25, 2017 186.72 186.72 185.12 185.73 4,003 -0.99(-0.53%)
Sep 22, 2017 185.57 186.72 185.57 186.72 2,511 +0.37(+0.20%)
Sep 21, 2017 186.39 186.39 186.12 186.35 2,758 +0.01(+0.01%)
Sep 20, 2017 185.69 186.49 185.69 186.34 3,408 +0.36(+0.19%)
Sep 19, 2017 186.06 186.06 185.99 185.99 2,087 -0.41(-0.22%)
Sep 18, 2017 186.41 186.41 186.31 186.39 2,161 +0.92(+0.49%)
Sep 15, 2017 185.37 185.48 185.37 185.48 984 +0.07(+0.04%)
Sep 14, 2017 185.44 185.44 185.40 185.40 918 -0.43(-0.23%)
Sep 13, 2017 186.03 186.03 185.77 185.83 2,657 -0.71(-0.38%)
Sep 12, 2017 186.38 186.54 185.93 186.54 2,736 +0.58(+0.31%)
Sep 11, 2017 186.09 186.09 185.74 185.96 1,574 +1.34(+0.73%)
Sep 08, 2017 184.43 184.62 184.19 184.62 1,232 +0.01(+0.01%)
Sep 07, 2017 184.05 184.78 184.05 184.61 4,132 +0.49(+0.27%)
Sep 06, 2017 184.60 184.60 184.12 184.12 1,329 -0.04(-0.02%)
Sep 05, 2017 184.79 184.79 183.30 184.16 3,424 -1.11(-0.60%)
Sep 01, 2017 185.33 185.45 185.16 185.28 2,919 +0.48(+0.26%)
Aug 31, 2017 183.85 184.88 183.85 184.80 2,473 +2.07(+1.13%)
Aug 30, 2017 182.70 182.75 182.70 182.73 1,541 +1.96(+1.08%)
Aug 29, 2017 180.25 180.90 180.25 180.77 1,270 -0.25(-0.14%)
Aug 28, 2017 181.19 181.19 181.03 181.03 802 -0.23(-0.13%)
Aug 25, 2017 181.22 181.26 181.16 181.26 3,119 -0.27(-0.15%)
Aug 24, 2017 181.29 181.53 181.29 181.53 3,254 +0.46(+0.25%)
Aug 23, 2017 180.91 181.21 180.91 181.07 2,356 -0.48(-0.27%)
Aug 22, 2017 180.44 181.55 180.44 181.55 1,321 +2.27(+1.26%)
Aug 21, 2017 178.89 179.29 178.89 179.29 1,056 -0.17(-0.09%)
Aug 18, 2017 179.39 179.49 178.62 179.46 2,225 +0.24(+0.13%)
Aug 17, 2017 180.36 180.47 179.22 179.22 2,551 -2.50(-1.38%)
Aug 16, 2017 182.08 182.08 181.72 181.72 1,578 +0.85(+0.47%)
Aug 15, 2017 181.01 181.01 180.79 180.87 1,832 -0.50(-0.28%)
Aug 14, 2017 181.49 181.29 181.37 1,360 +1.91(+1.07%)
Aug 11, 2017 178.91 179.64 178.91 179.46 3,592 +0.80(+0.45%)
Aug 10, 2017 180.25 180.25 178.65 178.65 2,520 -3.07(-1.69%)
Aug 09, 2017 181.53 181.72 181.42 181.72 1,410 -0.53(-0.29%)
Aug 08, 2017 184.24 184.24 182.25 182.25 7,666 -1.12(-0.61%)
Aug 07, 2017 183.29 183.38 183.29 183.37 4,013 +0.31(+0.17%)
Aug 04, 2017 183.08 183.21 182.73 183.05 1,490 +0.52(+0.29%)
Aug 03, 2017 183.12 183.28 182.52 182.53 2,811 -0.34(-0.19%)
Aug 02, 2017 184.45 184.45 182.51 182.88 2,846 -1.47(-0.80%)
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.