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 (%)
Feb 28, 2006 79.06 78.91 78.19 78.34 17,476 -0.72(-0.91%)
Feb 27, 2006 79.07 79.28 78.90 79.06 19,464 +0.11(+0.15%)
Feb 24, 2006 78.59 78.97 78.59 78.94 6,592 +0.49(+0.62%)
Feb 23, 2006 78.34 78.78 78.29 78.45 15,069 -0.04(-0.05%)
Feb 22, 2006 78.06 78.54 77.87 78.49 9,104 +0.41(+0.53%)
Feb 21, 2006 78.44 78.44 77.88 78.08 8,267 -0.25(-0.32%)
Feb 17, 2006 78.55 78.56 78.27 78.33 11,197 -0.20(-0.26%)
Feb 16, 2006 78.17 78.53 78.05 78.53 15,069 +0.72(+0.92%)
Feb 15, 2006 77.42 77.92 77.36 77.81 16,534 +0.33(+0.43%)
Feb 14, 2006 76.91 77.58 76.69 77.48 4,918 +0.38(+0.50%)
Feb 13, 2006 77.36 77.50 76.81 77.10 14,860 -0.42(-0.54%)
Feb 10, 2006 77.36 77.69 76.78 77.52 100,148 -0.20(-0.26%)
Feb 09, 2006 78.45 78.70 77.72 77.72 12,976 -0.29(-0.37%)
Feb 08, 2006 77.68 78.05 77.38 78.00 19,987 +0.63(+0.82%)
Feb 07, 2006 78.18 78.26 77.30 77.37 17,790 -1.11(-1.41%)
Feb 06, 2006 78.23 78.53 78.01 78.48 24,173 +0.60(+0.77%)
Feb 03, 2006 77.96 78.36 77.66 77.88 14,022 -0.46(-0.59%)
Feb 02, 2006 78.92 78.95 78.00 78.34 15,801 -0.65(-0.82%)
Feb 01, 2006 78.83 79.20 78.83 78.99 20,825 +0.05(+0.06%)
Jan 31, 2006 78.76 79.06 78.50 78.94 20,511 +0.17(+0.22%)
Jan 30, 2006 78.91 79.10 78.75 78.77 19,255 +0.08(+0.10%)
Jan 27, 2006 78.41 79.15 78.34 78.69 25,638 +0.53(+0.67%)
Jan 26, 2006 77.57 78.19 77.35 78.17 20,511 +1.27(+1.65%)
Jan 25, 2006 77.61 77.63 76.69 76.90 10,674 -0.52(-0.67%)
Jan 24, 2006 76.76 77.48 76.76 77.41 18,208 +0.56(+0.73%)
Jan 23, 2006 76.84 76.99 76.58 76.85 20,929 +0.00(+0.00%)
Jan 20, 2006 78.04 78.11 76.85 76.85 61,428 -1.22(-1.57%)
Jan 19, 2006 77.35 78.21 77.35 78.07 35,475 +1.29(+1.68%)
Jan 18, 2006 76.24 76.84 76.21 76.78 26,476 +0.07(+0.09%)
Jan 17, 2006 76.76 76.80 76.41 76.71 29,720 -0.28(-0.36%)
Jan 13, 2006 77.05 77.08 76.86 76.99 16,743 -0.11(-0.14%)
Jan 12, 2006 77.64 77.80 77.07 77.10 24,592 -0.53(-0.68%)
Jan 11, 2006 77.40 77.72 77.15 77.62 32,545 +0.26(+0.34%)
Jan 10, 2006 76.74 77.36 76.74 77.36 30,348 +0.28(+0.36%)
Jan 09, 2006 76.71 77.21 76.69 77.09 40,498 +0.59(+0.77%)
Jan 06, 2006 76.18 76.67 75.87 76.49 29,301 +0.86(+1.14%)
Jan 05, 2006 75.71 75.77 75.32 75.63 29,196 +0.02(+0.03%)
Jan 04, 2006 74.87 75.62 74.87 75.62 52,847 +0.73(+0.97%)
Jan 03, 2006 74.09 74.98 73.38 74.89 35,266 +0.99(+1.34%)
Dec 30, 2005 73.72 74.03 73.64 73.90 21,034 -0.21(-0.28%)
Dec 29, 2005 74.34 74.55 74.11 74.11 9,313 -0.35(-0.47%)
Dec 28, 2005 74.23 74.53 74.03 74.46 6,174 +0.54(+0.72%)
Dec 27, 2005 75.06 75.06 73.92 73.92 9,104 -0.82(-1.10%)
Dec 23, 2005 74.80 74.91 74.61 74.75 17,476 +0.00(+0.00%)
Dec 22, 2005 74.48 74.75 74.36 74.75 5,023 +0.54(+0.73%)
Dec 21, 2005 73.77 74.42 73.77 74.20 7,430 +0.67(+0.91%)
Dec 20, 2005 73.34 73.90 73.16 73.53 11,511 +0.20(+0.27%)
Dec 19, 2005 74.19 74.20 73.29 73.33 18,522 -0.88(-1.18%)
Dec 16, 2005 74.71 74.71 74.13 74.21 59,649 -0.29(-0.38%)
Dec 15, 2005 74.97 74.97 74.43 74.50 17,266 -0.42(-0.56%)
Dec 14, 2005 74.71 75.11 74.50 74.92 12,871 +0.30(+0.40%)
Dec 13, 2005 74.61 75.04 74.51 74.62 110,508 -0.13(-0.18%)
Dec 12, 2005 74.95 74.95 74.39 74.76 10,046 +0.22(+0.29%)
Dec 09, 2005 74.25 74.58 74.04 74.54 8,790 +0.36(+0.49%)
Dec 08, 2005 74.04 74.50 73.77 74.17 11,197 +0.32(+0.44%)
Dec 07, 2005 74.22 74.29 73.66 73.85 9,104 -0.16(-0.22%)
Dec 06, 2005 74.19 74.54 73.99 74.01 52,952 +0.13(+0.18%)
Dec 05, 2005 74.24 74.24 73.71 73.88 52,638 -0.37(-0.50%)
Dec 02, 2005 74.13 74.37 73.98 74.25 10,150 +0.02(+0.03%)
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.