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 (%)
Dec 31, 2004 63.83 64.09 63.74 63.81 4,081 +0.02(+0.03%)
Dec 30, 2004 63.79 63.87 63.79 63.79 1,779 +0.01(+0.01%)
Dec 29, 2004 63.64 63.79 63.64 63.79 2,197 +0.19(+0.30%)
Dec 28, 2004 63.08 63.59 63.08 63.59 3,244 +0.60(+0.96%)
Dec 27, 2004 63.31 63.33 62.73 62.99 5,441 -0.38(-0.60%)
Dec 23, 2004 63.29 63.38 63.29 63.37 4,813 +0.22(+0.35%)
Dec 22, 2004 63.15 63.26 63.14 63.15 10,150 +0.11(+0.17%)
Dec 21, 2004 62.46 63.06 62.46 63.05 13,813 +0.60(+0.96%)
Dec 20, 2004 62.92 63.03 62.29 62.45 12,243 -0.32(-0.50%)
Dec 17, 2004 62.88 62.88 62.59 62.76 5,441 +0.08(+0.12%)
Dec 16, 2004 63.16 63.21 62.60 62.69 2,825 -0.34(-0.55%)
Dec 15, 2004 63.07 63.19 62.83 63.03 2,511 +0.07(+0.11%)
Dec 14, 2004 62.59 62.96 62.54 62.96 12,139 +0.60(+0.97%)
Dec 13, 2004 62.30 62.36 62.15 62.36 5,546 +0.42(+0.68%)
Dec 10, 2004 61.79 62.01 61.79 61.94 5,964 +0.31(+0.50%)
Dec 09, 2004 61.05 61.87 60.85 61.63 3,976 +0.32(+0.51%)
Dec 08, 2004 61.19 61.50 61.19 61.32 1,988 +0.07(+0.11%)
Dec 07, 2004 62.25 62.38 61.25 61.25 3,453 -0.97(-1.55%)
Dec 06, 2004 61.78 62.29 61.56 62.22 7,953 +0.29(+0.46%)
Dec 03, 2004 61.95 62.14 61.86 61.93 10,046 +0.08(+0.12%)
Dec 02, 2004 61.87 62.11 61.63 61.85 12,662 -0.11(-0.19%)
Dec 01, 2004 61.49 61.99 61.48 61.97 9,313 +0.91(+1.49%)
Nov 30, 2004 61.43 61.43 61.06 61.06 20,511 -0.27(-0.44%)
Nov 29, 2004 61.80 61.80 61.02 61.33 8,685 -0.26(-0.42%)
Nov 26, 2004 61.70 61.70 61.57 61.59 3,558 +0.22(+0.36%)
Nov 24, 2004 61.10 61.41 60.94 61.37 9,941 +0.49(+0.80%)
Nov 23, 2004 60.68 61.00 60.54 60.88 27,941 +0.29(+0.47%)
Nov 22, 2004 60.08 60.63 60.08 60.59 11,406 +0.43(+0.71%)
Nov 19, 2004 60.43 60.43 60.11 60.16 5,964 -0.59(-0.98%)
Nov 18, 2004 60.34 60.76 60.34 60.76 4,395 +0.19(+0.32%)
Nov 17, 2004 60.64 60.90 60.37 60.56 19,673 +0.50(+0.83%)
Nov 16, 2004 60.22 60.26 60.01 60.07 6,174 -0.16(-0.27%)
Nov 15, 2004 60.26 60.35 60.14 60.23 16,429 -0.02(-0.03%)
Nov 12, 2004 59.56 60.25 59.49 60.25 16,325 +0.60(+1.01%)
Nov 11, 2004 59.23 59.65 59.20 59.65 18,208 +0.54(+0.92%)
Nov 10, 2004 59.01 59.34 58.89 59.10 18,522 +0.14(+0.24%)
Nov 09, 2004 58.91 59.11 58.82 58.96 65,928 +0.00(+0.00%)
Nov 08, 2004 59.27 59.27 58.93 58.96 131,228 -0.33(-0.56%)
Nov 05, 2004 59.18 59.64 59.07 59.29 26,894 +0.44(+0.75%)
Nov 04, 2004 58.15 58.88 58.15 58.85 7,743 +0.83(+1.43%)
Nov 03, 2004 58.56 58.62 58.02 58.02 7,116 +0.54(+0.95%)
Nov 02, 2004 57.50 57.99 57.33 57.48 14,336 +0.02(+0.03%)
Nov 01, 2004 57.47 57.49 57.46 57.46 1,988 +0.01(+0.02%)
Oct 29, 2004 57.30 57.45 57.23 57.45 5,651 +0.27(+0.47%)
Oct 28, 2004 57.20 57.43 56.93 57.18 10,883 -0.19(-0.33%)
Oct 27, 2004 56.45 57.41 56.44 57.37 10,464 +1.03(+1.83%)
Oct 26, 2004 55.92 56.34 55.92 56.34 1,883 +0.54(+0.98%)
Oct 25, 2004 55.66 55.80 55.58 55.80 1,779 -0.09(-0.15%)
Oct 22, 2004 56.52 56.52 55.88 55.88 26,894 -0.70(-1.23%)
Oct 21, 2004 55.79 56.58 55.79 56.58 1,046 +0.97(+1.74%)
Oct 20, 2004 55.19 55.74 55.19 55.61 1,988 +0.25(+0.45%)
Oct 19, 2004 55.84 56.00 55.37 55.37 4,185 -0.11(-0.19%)
Oct 18, 2004 55.49 55.49 55.47 55.47 209 +0.25(+0.45%)
Oct 15, 2004 54.96 55.22 54.96 55.22 732 +0.28(+0.50%)
Oct 14, 2004 55.08 55.27 54.92 54.95 1,465 -0.28(-0.50%)
Oct 13, 2004 55.70 55.70 55.01 55.22 941 -0.25(-0.45%)
Oct 12, 2004 55.20 55.59 55.00 55.47 4,290 -0.16(-0.29%)
Oct 11, 2004 55.63 55.63 55.63 55.63 104 -0.02(-0.03%)
Oct 08, 2004 56.28 56.28 55.65 55.65 4,395 -0.79(-1.41%)
Oct 07, 2004 57.07 57.07 56.45 56.45 3,244 -0.62(-1.09%)
Oct 06, 2004 56.80 57.07 56.76 57.07 1,465 +0.41(+0.73%)
Oct 05, 2004 56.88 56.88 56.62 56.66 3,034 -0.20(-0.35%)
Oct 04, 2004 57.16 57.19 56.86 56.86 17,057 +0.53(+0.93%)
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.