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 (%)
Nov 29, 2013 133.95 134.19 133.57 133.61 4,588 -0.28(-0.21%)
Nov 27, 2013 133.81 133.91 133.52 133.89 4,083 +0.17(+0.13%)
Nov 26, 2013 133.37 133.81 133.18 133.72 2,974 +0.62(+0.47%)
Nov 25, 2013 133.75 133.84 133.09 133.09 9,843 -0.41(-0.31%)
Nov 22, 2013 133.09 133.50 132.98 133.50 3,659 +0.46(+0.34%)
Nov 21, 2013 131.83 133.05 131.83 133.05 1,132 +1.08(+0.82%)
Nov 20, 2013 131.99 132.34 131.87 131.97 4,325 -0.03(-0.02%)
Nov 19, 2013 132.57 132.57 132.00 132.00 3,588 -0.33(-0.25%)
Nov 18, 2013 134.07 134.16 132.33 132.33 2,153 -1.52(-1.13%)
Nov 15, 2013 133.04 133.84 133.04 133.84 3,146 +0.91(+0.69%)
Nov 14, 2013 132.59 132.93 132.52 132.93 3,850 +1.81(+1.38%)
Nov 12, 2013 131.13 131.37 130.71 131.12 6,179 -0.18(-0.14%)
Nov 11, 2013 130.73 131.31 130.72 131.31 3,190 +0.64(+0.49%)
Nov 08, 2013 129.26 130.69 129.17 130.67 10,987 +1.70(+1.32%)
Nov 07, 2013 131.73 131.73 128.97 128.97 6,011 -2.43(-1.85%)
Nov 06, 2013 132.37 132.50 131.24 131.39 9,975 -0.49(-0.37%)
Nov 05, 2013 131.64 132.14 131.35 131.88 14,542 -0.14(-0.10%)
Nov 04, 2013 131.63 132.03 131.39 132.02 1,699 +0.71(+0.54%)
Nov 01, 2013 131.50 131.50 130.41 131.31 1,959 +0.57(+0.44%)
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%)
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.