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 26, 2010 72.58 72.98 72.58 72.98 10,684 +0.30(+0.41%)
Feb 25, 2010 71.35 72.68 71.35 72.68 8,580 +0.28(+0.38%)
Feb 24, 2010 72.37 72.68 72.25 72.41 15,177 +0.50(+0.69%)
Feb 23, 2010 72.71 72.71 71.77 71.91 82,066 -1.01(-1.39%)
Feb 22, 2010 73.22 73.22 72.63 72.92 29,365 -0.05(-0.07%)
Feb 19, 2010 72.46 73.05 72.46 72.97 7,894 +0.45(+0.62%)
Feb 18, 2010 72.03 72.55 72.02 72.52 11,162 +0.46(+0.63%)
Feb 17, 2010 71.87 72.06 71.77 72.06 7,462 +0.54(+0.76%)
Feb 16, 2010 70.97 71.53 70.90 71.52 46,409 +1.28(+1.82%)
Feb 12, 2010 69.09 70.24 70.24 70.24 24,801 +0.30(+0.42%)
Feb 11, 2010 68.49 70.00 68.49 69.95 5,089 +1.02(+1.48%)
Feb 10, 2010 68.84 69.09 68.34 68.93 5,252 -0.33(-0.48%)
Feb 09, 2010 68.87 69.46 68.35 69.26 5,202 +0.94(+1.37%)
Feb 08, 2010 68.29 68.86 67.79 68.32 4,019 -0.08(-0.11%)
Feb 05, 2010 68.30 68.41 66.80 68.40 19,655 +0.11(+0.15%)
Feb 04, 2010 69.91 69.92 68.30 68.30 12,995 -2.58(-3.64%)
Feb 03, 2010 70.78 71.06 70.71 70.87 9,348 -0.24(-0.34%)
Feb 02, 2010 70.37 71.20 70.19 71.11 23,878 +0.86(+1.22%)
Feb 01, 2010 69.54 70.25 69.45 70.25 7,500 +1.29(+1.87%)
Jan 29, 2010 70.14 70.68 68.95 68.96 58,081 -0.94(-1.34%)
Jan 28, 2010 70.75 70.80 69.29 69.90 23,134 -0.66(-0.93%)
Jan 27, 2010 70.30 70.56 69.75 70.56 9,457 +0.26(+0.37%)
Jan 26, 2010 70.24 70.93 70.15 70.30 7,128 -0.48(-0.67%)
Jan 25, 2010 70.94 71.05 70.44 70.78 6,611 +0.42(+0.60%)
Jan 22, 2010 71.97 71.97 70.27 70.36 6,931 -1.75(-2.42%)
Jan 21, 2010 73.10 73.25 71.98 72.11 9,757 -0.94(-1.28%)
Jan 20, 2010 73.05 73.25 72.62 73.04 8,421 -0.66(-0.89%)
Jan 19, 2010 73.25 73.79 73.25 73.70 10,370 +0.54(+0.74%)
Jan 15, 2010 73.35 73.16 73.16 73.16 8,581 -1.12(-1.51%)
Jan 14, 2010 74.19 74.28 73.94 74.28 4,941 +0.29(+0.39%)
Jan 13, 2010 73.57 73.99 73.07 73.99 3,801 +0.57(+0.78%)
Jan 12, 2010 73.94 73.94 73.05 73.42 11,112 -1.14(-1.53%)
Jan 11, 2010 74.38 74.55 74.28 74.55 6,971 -0.05(-0.06%)
Jan 08, 2010 73.90 74.60 73.90 74.60 5,744 +0.40(+0.54%)
Jan 07, 2010 74.02 74.20 73.58 74.20 5,972 +0.03(+0.04%)
Jan 06, 2010 73.95 74.26 73.94 74.17 12,192 +0.36(+0.49%)
Jan 05, 2010 73.30 73.82 73.30 73.81 14,774 +0.48(+0.65%)
Jan 04, 2010 73.04 73.44 73.04 73.33 4,194 +1.09(+1.51%)
Dec 31, 2009 73.02 72.24 72.24 72.24 1,988 -0.62(-0.85%)
Dec 30, 2009 72.77 72.95 72.56 72.86 11,460 -0.10(-0.13%)
Dec 29, 2009 73.27 73.27 72.90 72.96 6,389 -0.16(-0.22%)
Dec 28, 2009 73.37 73.38 72.89 73.12 12,194 +0.14(+0.19%)
Dec 24, 2009 72.99 73.07 72.89 72.98 1,875 +0.19(+0.26%)
Dec 23, 2009 72.50 72.86 72.22 72.80 9,148 +0.62(+0.86%)
Dec 22, 2009 71.87 72.23 71.81 72.18 9,482 +0.55(+0.77%)
Dec 21, 2009 71.21 71.70 71.12 71.62 7,801 +1.22(+1.74%)
Dec 18, 2009 70.58 70.74 70.27 70.40 9,187 +0.02(+0.02%)
Dec 17, 2009 70.50 70.51 70.19 70.38 2,314 -0.56(-0.79%)
Dec 16, 2009 70.95 71.24 70.79 70.94 4,011 +0.47(+0.66%)
Dec 15, 2009 70.57 70.71 70.42 70.47 3,546 -0.02(-0.03%)
Dec 14, 2009 69.69 70.49 69.69 70.49 5,562 +1.16(+1.67%)
Dec 11, 2009 69.45 69.70 69.11 69.34 4,586 +0.17(+0.25%)
Dec 10, 2009 68.75 69.45 68.75 69.16 7,287 +0.60(+0.87%)
Dec 09, 2009 68.32 68.68 68.05 68.57 3,613 +0.01(+0.02%)
Dec 08, 2009 68.44 68.73 68.26 68.56 5,904 -0.41(-0.59%)
Dec 07, 2009 69.15 69.36 68.78 68.96 8,278 -0.04(-0.06%)
Dec 04, 2009 69.69 69.83 68.61 69.00 5,383 +0.58(+0.85%)
Dec 03, 2009 69.33 69.44 68.32 68.42 11,793 -0.65(-0.94%)
Dec 02, 2009 68.68 69.18 68.68 69.07 4,104 +0.38(+0.56%)
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.