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 27, 2015 161.93 161.93 161.28 161.28 2,630 +0.06(+0.04%)
Feb 26, 2015 162.38 162.38 161.22 161.22 2,315 -0.63(-0.39%)
Feb 25, 2015 161.58 162.11 161.58 161.84 1,714 +1.03(+0.64%)
Feb 24, 2015 160.96 161.09 160.63 160.81 2,523 -0.50(-0.31%)
Feb 23, 2015 161.20 161.31 160.66 161.31 11,326 +0.09(+0.05%)
Feb 20, 2015 161.00 161.22 160.86 161.22 1,200 +1.26(+0.79%)
Feb 19, 2015 159.98 160.31 159.74 159.97 8,553 +0.06(+0.03%)
Feb 18, 2015 159.37 159.93 159.13 159.91 8,068 +1.15(+0.73%)
Feb 17, 2015 158.93 158.93 158.76 158.76 921 +1.11(+0.70%)
Feb 12, 2015 157.01 157.65 157.65 157.65 5,517 +1.60(+1.02%)
Feb 11, 2015 155.88 156.34 155.88 156.05 2,643 +0.03(+0.02%)
Feb 10, 2015 154.94 156.03 154.25 156.03 12,644 +2.06(+1.34%)
Feb 09, 2015 154.75 154.75 153.96 153.96 1,938 -0.96(-0.62%)
Feb 06, 2015 155.43 156.06 154.85 154.92 6,567 -0.39(-0.25%)
Feb 05, 2015 154.34 155.38 154.34 155.31 1,550 +1.43(+0.93%)
Feb 04, 2015 154.35 154.35 153.88 153.88 3,190 +0.36(+0.23%)
Feb 03, 2015 152.71 153.74 152.71 153.53 3,028 +2.93(+1.95%)
Feb 02, 2015 149.80 151.33 149.80 150.59 2,851 -1.25(-0.83%)
Jan 30, 2015 151.55 151.85 151.54 151.85 4,707 -1.02(-0.67%)
Jan 29, 2015 150.84 152.86 150.84 152.86 3,640 +1.71(+1.13%)
Jan 28, 2015 152.59 153.08 151.16 151.16 3,407 -2.15(-1.40%)
Jan 27, 2015 152.53 154.05 152.33 153.30 3,500 -1.15(-0.74%)
Jan 26, 2015 153.28 154.46 153.04 154.45 4,062 +0.83(+0.54%)
Jan 23, 2015 153.09 153.84 153.07 153.62 6,018 +1.46(+0.96%)
Jan 22, 2015 150.61 152.20 150.61 152.16 1,352 +1.46(+0.97%)
Jan 21, 2015 149.59 151.12 149.59 150.70 2,470 +0.75(+0.50%)
Jan 20, 2015 150.14 150.25 148.29 149.95 3,203 +0.47(+0.31%)
Jan 16, 2015 148.59 149.48 148.59 149.48 2,907 +1.74(+1.18%)
Jan 15, 2015 148.87 148.87 147.74 147.74 3,774 -1.45(-0.97%)
Jan 14, 2015 149.23 149.27 149.02 149.18 1,149 -1.00(-0.67%)
Jan 13, 2015 152.10 152.96 149.63 150.18 3,777 -0.54(-0.36%)
Jan 12, 2015 151.51 151.51 150.45 150.72 3,250 -0.87(-0.58%)
Jan 09, 2015 151.99 151.99 151.15 151.59 1,900 -0.83(-0.54%)
Jan 08, 2015 150.88 152.42 150.88 152.42 2,015 +2.85(+1.90%)
Jan 07, 2015 149.08 149.63 148.72 149.57 2,182 +2.04(+1.38%)
Jan 06, 2015 148.81 148.81 146.82 147.54 3,888 -1.34(-0.90%)
Jan 05, 2015 151.00 151.04 148.88 148.88 3,471 -2.52(-1.66%)
Jan 02, 2015 153.17 153.17 150.88 151.40 5,751 -1.83(-1.20%)
Dec 31, 2014 153.49 153.23 153.23 153.23 1,839 +0.11(+0.07%)
Dec 30, 2014 153.92 153.96 152.90 153.12 7,644 -0.89(-0.58%)
Dec 29, 2014 153.76 154.01 153.74 154.01 1,534 +0.28(+0.18%)
Dec 26, 2014 153.84 154.11 153.72 153.72 2,631 +0.25(+0.17%)
Dec 24, 2014 153.58 153.47 153.47 153.47 1,430 +0.39(+0.26%)
Dec 23, 2014 153.34 153.34 152.89 153.08 4,604 +0.19(+0.12%)
Dec 22, 2014 151.88 152.89 151.45 152.89 3,762 +0.10(+0.06%)
Dec 19, 2014 152.38 152.83 151.91 152.79 8,753 +0.95(+0.62%)
Dec 18, 2014 150.60 151.85 150.42 151.85 10,697 +3.91(+2.64%)
Dec 17, 2014 145.54 147.93 145.54 147.93 3,237 +2.39(+1.64%)
Dec 16, 2014 145.68 147.10 145.54 145.54 3,327 -0.70(-0.48%)
Dec 15, 2014 146.04 146.24 146.00 146.24 1,571 -2.10(-1.42%)
Dec 12, 2014 148.34 148.34 148.34 148.34 649 -1.85(-1.23%)
Dec 11, 2014 150.19 150.19 150.19 150.19 801 +1.54(+1.04%)
Dec 10, 2014 149.85 149.85 148.08 148.65 7,925 -2.03(-1.35%)
Dec 09, 2014 149.33 150.90 149.16 150.68 4,157 +0.18(+0.12%)
Dec 08, 2014 152.37 152.37 150.08 150.50 5,058 -1.53(-1.01%)
Dec 05, 2014 152.23 152.23 152.01 152.03 1,765 +0.57(+0.38%)
Dec 04, 2014 152.12 152.38 151.46 151.46 2,232 -1.02(-0.67%)
Dec 03, 2014 151.24 152.47 151.24 152.47 2,202 +1.12(+0.74%)
Dec 02, 2014 151.09 151.35 150.88 151.35 3,048 +0.62(+0.41%)
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.