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 (%)
Mar 31, 2016 148.73 149.65 148.73 149.64 6,053 +1.00(+0.67%)
Mar 30, 2016 149.12 149.12 148.48 148.65 1,023 +0.27(+0.19%)
Mar 29, 2016 146.43 148.37 146.43 148.37 1,206 +2.05(+1.40%)
Mar 28, 2016 146.39 146.39 145.32 146.32 3,722 +0.83(+0.57%)
Mar 24, 2016 145.09 145.50 145.50 145.50 813 -0.18(-0.12%)
Mar 23, 2016 145.68 145.68 145.68 145.68 562 -1.33(-0.91%)
Mar 22, 2016 147.40 147.40 146.86 147.01 3,190 +0.15(+0.10%)
Mar 21, 2016 146.78 147.05 146.48 146.86 1,851 -0.08(-0.06%)
Mar 18, 2016 146.33 146.95 146.33 146.95 1,367 +0.97(+0.66%)
Mar 17, 2016 144.67 145.98 144.67 145.98 1,376 +1.07(+0.74%)
Mar 16, 2016 144.46 144.91 143.45 144.91 1,162 +1.11(+0.77%)
Mar 15, 2016 144.06 144.11 143.51 143.80 1,973 -1.16(-0.80%)
Mar 14, 2016 144.46 145.06 144.19 144.96 3,902 +0.23(+0.16%)
Mar 11, 2016 143.96 144.72 143.87 144.72 1,263 +2.58(+1.82%)
Mar 10, 2016 142.64 142.64 140.91 142.14 1,439 +0.34(+0.24%)
Mar 09, 2016 142.63 142.63 141.59 141.80 1,578 -0.35(-0.25%)
Mar 08, 2016 142.51 143.11 142.15 142.15 944 -1.63(-1.13%)
Mar 07, 2016 142.68 144.59 142.68 143.78 2,487 +0.17(+0.12%)
Mar 04, 2016 143.34 144.34 143.18 143.60 1,572 +0.37(+0.26%)
Mar 03, 2016 142.58 143.23 141.99 143.23 10,463 +1.20(+0.85%)
Mar 02, 2016 138.60 142.03 138.60 142.03 3,435 +0.65(+0.46%)
Mar 01, 2016 140.17 141.72 139.88 141.38 2,045 +2.92(+2.11%)
Feb 29, 2016 138.99 139.23 138.46 138.46 1,129 -0.53(-0.38%)
Feb 26, 2016 138.52 139.02 138.52 138.99 1,857 +1.51(+1.10%)
Feb 25, 2016 136.06 137.47 136.06 137.47 2,039 +2.11(+1.56%)
Feb 24, 2016 135.72 135.72 135.37 135.37 1,843 -0.45(-0.33%)
Feb 23, 2016 135.63 135.82 135.20 135.82 2,902 -0.88(-0.64%)
Feb 22, 2016 136.13 136.77 136.13 136.69 2,539 +2.02(+1.50%)
Feb 19, 2016 133.62 134.69 133.62 134.67 2,956 +0.18(+0.13%)
Feb 18, 2016 134.99 135.00 134.09 134.49 4,967 -1.21(-0.89%)
Feb 17, 2016 133.61 135.70 133.61 135.70 2,189 +3.51(+2.66%)
Feb 16, 2016 130.59 132.56 130.43 132.19 7,275 +3.41(+2.65%)
Feb 12, 2016 125.66 128.78 128.78 128.78 5,293 +2.54(+2.02%)
Feb 11, 2016 124.42 126.37 124.42 126.23 2,750 -1.09(-0.86%)
Feb 10, 2016 126.96 128.63 126.96 127.32 6,965 +0.47(+0.37%)
Feb 09, 2016 126.56 126.92 125.09 126.85 4,751 +0.27(+0.21%)
Feb 08, 2016 129.31 129.31 124.66 126.58 7,820 -3.89(-2.98%)
Feb 05, 2016 133.26 133.31 130.40 130.47 9,733 -4.96(-3.66%)
Feb 04, 2016 136.67 136.67 135.37 135.43 1,650 +0.02(+0.02%)
Feb 03, 2016 133.94 135.59 132.98 135.41 5,011 +0.82(+0.61%)
Feb 02, 2016 134.69 135.98 134.27 134.59 3,130 -3.95(-2.85%)
Feb 01, 2016 136.42 138.54 136.42 138.54 3,870 +0.60(+0.43%)
Jan 29, 2016 134.41 137.94 134.41 137.94 2,586 +4.37(+3.27%)
Jan 28, 2016 135.70 135.70 133.57 133.57 5,749 -2.10(-1.55%)
Jan 27, 2016 135.66 136.77 135.66 135.67 3,519 -0.57(-0.42%)
Jan 26, 2016 135.26 136.70 134.72 136.24 1,487 +1.36(+1.01%)
Jan 25, 2016 136.43 136.43 134.89 134.89 4,680 -1.82(-1.33%)
Jan 22, 2016 135.68 137.28 135.68 136.70 12,541 +2.55(+1.90%)
Jan 21, 2016 134.67 135.38 133.38 134.15 1,769 -0.82(-0.61%)
Jan 20, 2016 131.64 134.97 129.10 134.97 9,228 +0.46(+0.34%)
Jan 19, 2016 136.40 136.40 133.04 134.51 18,820 +0.50(+0.38%)
Jan 15, 2016 134.00 134.01 134.01 134.01 12,316 -3.40(-2.47%)
Jan 14, 2016 136.47 138.19 134.38 137.40 6,832 +1.14(+0.84%)
Jan 13, 2016 140.49 140.49 135.59 136.26 4,115 -3.92(-2.80%)
Jan 12, 2016 138.87 140.18 138.59 140.18 1,722 +0.82(+0.59%)
Jan 11, 2016 140.98 140.98 138.11 139.36 3,693 -1.58(-1.12%)
Jan 08, 2016 142.67 142.96 140.94 140.94 3,797 -1.52(-1.07%)
Jan 07, 2016 144.00 144.19 142.02 142.46 10,767 -4.13(-2.82%)
Jan 06, 2016 146.12 146.59 146.12 146.59 944 -1.39(-0.94%)
Jan 05, 2016 148.44 148.47 147.97 147.97 889 +0.83(+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.