Date	Open	High	Low	Close	Volume	Change (%)
Mar 19, 2021		374.17	374.17	374.17	0	+4.38(+1.18%)
Mar 18, 2021	376.99	376.99	369.79	369.79	10,691	-11.11(-2.92%)
Mar 17, 2021	377.94	382.64	374.73	380.90	19,886	-0.34(-0.09%)
Mar 16, 2021	385.29	386.72	378.90	381.24	18,518	-3.07(-0.80%)
Mar 15, 2021	379.45	384.31	378.79	384.31	19,291	+5.77(+1.52%)
Mar 12, 2021	375.83	378.54	372.96	378.54	17,500	-1.56(-0.41%)
Mar 11, 2021	375.34	380.94	375.34	380.10	75,241	+10.47(+2.83%)
Mar 10, 2021	375.83	376.46	369.48	369.63	18,377	-0.69(-0.19%)
Mar 09, 2021	366.84	372.13	366.84	370.32	17,612	+12.04(+3.36%)
Mar 08, 2021	365.89	369.50	358.28	358.28	24,466	-7.73(-2.11%)
Mar 05, 2021	367.26	367.26	349.31	366.01	83,800	+2.93(+0.81%)
Mar 04, 2021	374.34	375.65	358.00	363.08	59,867	-13.14(-3.49%)
Mar 03, 2021	391.33	391.33	376.11	376.22	55,590	-15.42(-3.94%)
Mar 02, 2021	399.54	399.54	390.99	391.64	54,550	-6.59(-1.65%)
Mar 01, 2021	394.36	398.76	393.28	398.23	37,661	+9.56(+2.46%)
Feb 26, 2021	387.82	390.65	383.34	388.66	27,000	+4.67(+1.22%)
Feb 25, 2021	397.57	397.57	382.43	383.99	24,902	-14.11(-3.54%)
Feb 24, 2021	393.73	398.61	391.00	398.10	29,345	+3.26(+0.82%)
Feb 23, 2021	392.52	395.72	382.26	394.84	65,487	-2.99(-0.75%)
Feb 22, 2021	407.83	407.83	397.63	397.83	19,252	-14.05(-3.41%)
Feb 19, 2021	411.42	413.53	410.82	411.88	13,900	+3.79(+0.93%)
Feb 18, 2021	406.62	409.69	403.06	408.09	20,079	-2.39(-0.58%)
Feb 17, 2021	410.72	410.77	405.32	410.48	16,021	-3.09(-0.75%)
Feb 16, 2021	420.66	420.66	413.24	413.57	15,652	-4.14(-0.99%)
Feb 12, 2021	413.59	417.71	413.00	417.71	34,900	+4.54(+1.10%)
Feb 11, 2021	412.80	413.56	410.44	413.17	14,602	+3.33(+0.81%)
Feb 10, 2021	411.99	413.39	406.60	409.84	17,162	+0.05(+0.01%)
Feb 09, 2021	409.19	411.09	408.88	409.79	20,078	+0.80(+0.20%)
Feb 08, 2021	408.56	410.27	406.70	408.99	24,451	+3.89(+0.96%)
Feb 05, 2021	404.53	405.47	403.18	405.10	18,800	+4.56(+1.14%)
Feb 04, 2021	396.57	400.86	396.57	400.54	19,942	+5.50(+1.39%)
Feb 03, 2021	397.21	398.18	394.45	395.04	42,632	-2.25(-0.57%)
Feb 02, 2021	392.58	397.88	392.58	397.29	32,720	+8.73(+2.25%)
Feb 01, 2021	385.88	388.72	382.88	388.56	20,626	+7.22(+1.89%)
Jan 29, 2021	385.43	385.43	378.82	381.34	45,300	-4.84(-1.25%)
Jan 28, 2021	380.10	389.15	380.10	386.18	22,927	+8.32(+2.20%)
Jan 27, 2021	385.32	385.84	377.03	377.86	24,745	-12.67(-3.24%)
Jan 26, 2021	399.06	399.06	390.53	390.53	21,467	-6.46(-1.63%)
Jan 25, 2021	400.09	402.32	394.00	396.99	25,304	-0.24(-0.06%)
Jan 22, 2021	396.69	398.05	396.26	397.23	19,600	-0.86(-0.22%)
Jan 21, 2021	401.15	401.15	397.45	398.09	22,773	-1.30(-0.33%)
Jan 20, 2021	397.25	399.94	397.12	399.39	19,287	+4.56(+1.15%)
Jan 19, 2021	394.14	395.09	392.55	394.83	33,124	+4.70(+1.20%)
Jan 15, 2021	392.34	393.26	387.91	390.13	26,300	-2.93(-0.75%)
Jan 14, 2021	395.81	397.87	392.64	393.06	12,961	-1.38(-0.35%)
Jan 13, 2021	397.80	397.80	393.48	394.44	44,247	-2.68(-0.67%)
Jan 12, 2021	396.69	397.56	395.24	397.12	26,426	+2.16(+0.55%)
Jan 11, 2021	392.05	397.32	392.05	394.96	41,446	-0.25(-0.06%)
Jan 08, 2021	394.09	397.48	392.59	395.21	13,900	+2.54(+0.65%)
Jan 07, 2021	384.58	392.67	384.58	392.67	33,651	+11.77(+3.09%)
Jan 06, 2021	378.00	384.44	377.03	380.90	21,043	+0.98(+0.26%)
Jan 05, 2021	375.57	380.10	375.57	379.92	53,165	+3.07(+0.82%)
Jan 04, 2021	384.44	384.44	371.75	376.85	136,419	-5.63(-1.47%)
Dec 31, 2020		382.48	382.48	382.48	23,163	-0.08(-0.02%)
Dec 30, 2020	382.23	383.92	382.23	382.56	23,163	+2.27(+0.60%)
Dec 29, 2020	385.27	385.27	377.81	380.29	31,465	-2.89(-0.75%)
Dec 28, 2020	391.04	391.50	383.03	383.18	29,973	-5.01(-1.29%)
Dec 24, 2020	389.58	390.11	386.99	388.19	11,600	-0.37(-0.10%)
Dec 23, 2020	391.50	391.50	388.01	388.57	15,714	-1.52(-0.39%)
Dec 22, 2020	385.97	390.09	385.77	390.09	46,027	+4.42(+1.15%)
Dec 21, 2020	382.97	385.93	379.01	385.67	23,075	-0.69(-0.18%)
Dec 18, 2020	384.51	386.62	383.38	386.36	18,900	+3.23(+0.84%)
Dec 17, 2020	380.18	383.13	379.43	383.13	14,072	+6.43(+1.71%)
Dec 16, 2020	376.95	377.27	374.61	376.70	22,237	+1.95(+0.52%)
Dec 15, 2020	374.25	375.34	373.18	374.75	15,368	+3.88(+1.05%)
Dec 14, 2020	372.51	373.80	370.79	370.87	26,197	+1.17(+0.32%)
Dec 11, 2020	368.25	370.04	365.76	369.70	13,201	+0.56(+0.15%)
Dec 10, 2020	362.45	369.18	362.45	369.14	16,936	+5.04(+1.38%)
Dec 09, 2020	371.91	371.91	362.51	364.10	17,540	-7.60(-2.04%)
Dec 08, 2020	368.66	372.22	368.66	371.70	18,982	+2.85(+0.77%)
Dec 07, 2020	369.47	369.69	367.74	368.85	16,143	+0.46(+0.12%)
Dec 04, 2020	366.59	368.76	366.59	368.39	15,001	+3.88(+1.07%)
Dec 03, 2020	362.80	366.78	362.80	364.51	49,502	+2.11(+0.58%)
Dec 02, 2020	362.93	362.93	360.64	362.40	19,788	-1.86(-0.51%)
Dec 01, 2020	366.97	366.97	362.24	364.26	18,850	-0.56(-0.15%)
Nov 30, 2020	364.98	365.12	360.28	364.82	17,700	+1.65(+0.45%)
Nov 27, 2020	360.65	363.17	360.01	363.17	6,700	+5.28(+1.47%)
Nov 25, 2020	355.00	358.54	355.00	357.89	14,201	+3.40(+0.96%)
Nov 24, 2020	357.86	357.86	353.85	354.49	23,323	-0.97(-0.27%)
Nov 23, 2020	357.12	357.12	353.21	355.46	15,459	+0.78(+0.22%)
Nov 20, 2020	353.64	356.74	353.64	354.68	20,502	+1.36(+0.38%)
Nov 19, 2020	347.14	353.86	347.14	353.32	23,593	+5.18(+1.49%)
Nov 18, 2020	352.17	352.17	348.14	348.14	30,083	-2.61(-0.74%)
Nov 17, 2020	348.80	351.57	347.27	350.75	49,869	+1.89(+0.54%)
Nov 16, 2020	347.91	348.99	345.92	348.86	21,988	+1.78(+0.51%)
Nov 13, 2020	348.43	349.06	345.20	347.08	31,403	+2.11(+0.61%)
Nov 12, 2020	347.73	348.68	343.48	344.97	15,086	-1.53(-0.44%)
Nov 11, 2020	342.96	346.84	342.96	346.50	33,487	+8.01(+2.37%)
Nov 10, 2020	344.92	344.92	333.30	338.49	57,418	-7.56(-2.18%)
Nov 09, 2020	359.68	370.86	345.72	346.05	38,310	-9.51(-2.67%)
Nov 06, 2020	352.47	356.22	350.10	355.56	31,103	+3.70(+1.05%)
Nov 05, 2020	351.90	352.44	349.82	351.86	125,402	+7.51(+2.18%)
Nov 04, 2020	339.15	347.04	338.77	344.35	115,943	+12.55(+3.78%)
Nov 03, 2020	327.02	332.40	327.02	331.80	25,688	+8.01(+2.47%)
Nov 02, 2020	325.04	327.75	320.06	323.80	39,964	+2.04(+0.63%)
Oct 30, 2020	327.55	329.00	319.29	321.75	24,802	-9.09(-2.75%)
Oct 29, 2020	329.81	332.30	328.36	330.84	33,627	+2.96(+0.90%)
Oct 28, 2020	334.08	334.08	327.75	327.88	26,161	-10.46(-3.09%)
Oct 27, 2020	339.80	340.72	337.56	338.34	56,889	+0.85(+0.25%)
Oct 26, 2020	340.83	342.62	333.80	337.49	29,468	-6.33(-1.84%)
Oct 23, 2020	342.73	343.82	340.24	343.82	10,401	+3.04(+0.89%)
Oct 22, 2020	340.13	341.59	335.98	340.78	21,923	+2.64(+0.78%)
Oct 21, 2020	341.94	343.93	338.14	338.14	13,594	-2.83(-0.83%)
Oct 20, 2020	344.12	344.70	340.97	340.97	29,231	-0.90(-0.26%)
Oct 19, 2020	347.03	349.16	341.84	341.87	23,278	-3.32(-0.96%)
Oct 16, 2020	347.34	348.09	345.04	345.19	16,901	+0.40(+0.12%)
Oct 15, 2020	339.25	345.01	337.56	344.79	42,126	+0.81(+0.24%)
Oct 14, 2020	347.80	348.37	342.59	343.98	27,742	-2.53(-0.73%)
Oct 13, 2020	343.87	347.52	343.87	346.51	20,025	+2.45(+0.71%)
Oct 12, 2020	344.12	345.58	342.33	344.06	29,107	+3.62(+1.06%)
Oct 09, 2020	338.27	341.20	338.27	340.44	20,902	+4.65(+1.38%)
Oct 08, 2020	336.28	336.28	334.18	335.79	15,120	+1.89(+0.57%)
Oct 07, 2020	330.64	334.33	330.64	333.90	9,961	+6.62(+2.02%)
Oct 06, 2020	328.90	333.34	326.06	327.29	30,295	-1.48(-0.45%)
Oct 05, 2020	325.46	328.76	325.38	328.76	27,247	+6.00(+1.86%)
Oct 02, 2020	319.99	325.25	319.99	322.76	21,202	-2.57(-0.79%)
Oct 01, 2020	323.94	326.00	323.69	325.33	69,709	+4.92(+1.54%)
Sep 30, 2020	319.88	323.75	319.40	320.42	35,135	+0.48(+0.15%)
Sep 29, 2020	319.98	322.18	319.93	319.94	21,003	+0.04(+0.01%)
Sep 28, 2020	319.40	321.32	318.37	319.89	16,519	+4.30(+1.36%)
Sep 25, 2020	307.11	316.31	307.11	315.60	30,203	+7.96(+2.59%)
Sep 24, 2020	306.68	310.82	304.47	307.64	19,191	-1.69(-0.55%)
Sep 23, 2020	315.36	317.08	309.06	309.33	15,453	-5.60(-1.78%)
Sep 22, 2020	311.41	314.93	307.78	314.93	23,626	+5.52(+1.78%)
Sep 21, 2020	302.24	309.55	302.24	309.41	37,366	+0.80(+0.26%)
Sep 18, 2020	311.60	311.60	305.20	308.61	11,904	-1.02(-0.33%)
Sep 17, 2020	306.77	309.73	305.71	309.63	51,746	-2.74(-0.88%)
Sep 16, 2020	315.63	315.90	312.16	312.36	18,153	-1.48(-0.47%)
Sep 15, 2020	313.63	314.74	312.98	313.84	13,892	+3.18(+1.02%)
Sep 14, 2020	308.98	311.36	308.40	310.67	37,003	+6.02(+1.98%)
Sep 11, 2020	308.77	308.77	302.40	304.65	13,204	-1.85(-0.60%)
Sep 10, 2020	312.90	314.58	305.14	306.50	49,506	-3.97(-1.28%)
Sep 09, 2020	309.08	311.86	307.40	310.47	31,730	+5.84(+1.92%)
Sep 08, 2020	305.08	309.16	304.19	304.62	53,308	-7.57(-2.43%)
Sep 04, 2020	319.10	319.33	303.69	312.20	53,219	-7.05(-2.21%)
Sep 03, 2020	331.83	331.83	317.09	319.25	29,171	-16.24(-4.84%)
Sep 02, 2020	334.36	335.76	331.00	335.49	19,570	+3.83(+1.16%)
Sep 01, 2020	327.48	331.66	327.14	331.66	68,518	+6.05(+1.86%)
Aug 31, 2020	325.10	326.19	323.68	325.61	12,906	+1.04(+0.32%)
Aug 28, 2020	325.39	325.39	323.69	324.58	19,807	+1.84(+0.57%)
Aug 27, 2020	324.22	324.84	320.88	322.73	19,742	-0.20(-0.06%)
Aug 26, 2020	321.50	323.59	320.24	322.93	27,990	+3.52(+1.10%)
Aug 25, 2020	317.81	319.43	317.81	319.42	14,380	+1.75(+0.55%)
Aug 24, 2020	320.45	320.63	316.59	317.67	18,518	-0.25(-0.08%)
Aug 21, 2020	319.07	319.07	317.10	317.92	19,206	-1.31(-0.41%)
Aug 20, 2020	316.56	319.81	316.56	319.23	23,504	+1.23(+0.39%)
Aug 19, 2020	320.38	320.43	317.65	318.00	48,558	-2.63(-0.82%)
Aug 18, 2020	321.59	321.59	318.62	320.62	22,744	+0.54(+0.17%)
Aug 17, 2020	317.39	320.30	317.39	320.08	33,746	+4.24(+1.34%)
Aug 14, 2020	316.88	317.26	315.20	315.85	14,105	-1.76(-0.55%)
Aug 13, 2020	314.88	319.32	314.88	317.61	32,670	+3.43(+1.09%)
Aug 12, 2020	312.84	315.30	312.59	314.18	23,060	+3.63(+1.17%)
Aug 11, 2020	313.95	315.23	310.48	310.55	20,247	-3.13(-1.00%)
Aug 10, 2020	317.44	317.44	310.91	313.68	38,813	-3.09(-0.98%)
Aug 07, 2020	319.02	319.71	313.68	316.77	48,817	-3.35(-1.05%)
Aug 06, 2020	322.58	322.71	317.61	320.12	66,966	-2.03(-0.63%)
Aug 05, 2020	320.74	322.58	320.40	322.14	215,984	+3.27(+1.03%)
Aug 04, 2020	318.21	318.92	316.39	318.88	155,366	-0.27(-0.08%)
Aug 03, 2020	316.28	320.75	316.09	319.14	46,998	+4.21(+1.34%)
Jul 31, 2020	316.50	316.50	310.07	314.94	29,310	+1.35(+0.43%)
Jul 30, 2020	310.00	313.96	308.32	313.59	11,879	+0.90(+0.29%)
Jul 29, 2020	308.40	313.67	308.40	312.69	13,971	+6.91(+2.26%)
Jul 28, 2020	309.43	309.45	305.77	305.77	25,854	-4.43(-1.43%)
Jul 27, 2020	306.56	310.40	306.21	310.21	23,244	+5.31(+1.74%)
Jul 24, 2020	304.44	306.42	301.62	304.90	18,906	-2.93(-0.95%)
Jul 23, 2020	312.38	315.62	306.44	307.83	19,161	-3.81(-1.22%)
Jul 22, 2020	310.52	313.39	310.05	311.63	22,185	+1.30(+0.42%)
Jul 21, 2020	314.35	314.35	309.89	310.34	22,484	-1.35(-0.43%)
Jul 20, 2020	306.13	311.84	306.13	311.69	15,001	+6.35(+2.08%)
Jul 17, 2020	303.26	305.55	301.92	305.34	19,006	+4.13(+1.37%)
Jul 16, 2020	300.88	302.24	298.73	301.21	29,485	-2.28(-0.75%)
Jul 15, 2020	302.00	303.72	299.70	303.49	26,268	+4.48(+1.50%)
Jul 14, 2020	293.31	299.11	289.17	299.01	28,489	+4.05(+1.37%)
Jul 13, 2020	307.04	307.04	294.89	294.96	17,764	-9.34(-3.07%)
Jul 10, 2020	305.57	305.80	301.98	304.30	21,307	-1.30(-0.43%)
Jul 09, 2020	305.06	306.43	300.47	305.60	20,206	+1.00(+0.33%)
Jul 08, 2020	301.65	304.60	301.65	304.60	28,898	+4.21(+1.40%)
Jul 07, 2020	300.39	304.44	300.25	300.39	55,134	-1.20(-0.40%)
Jul 06, 2020	303.02	305.33	300.83	301.59	30,743	+3.86(+1.29%)
Jul 02, 2020	299.97	299.97	297.52	297.73	22,107	+1.14(+0.38%)
Jul 01, 2020	293.97	297.55	293.56	296.59	52,982	+3.50(+1.19%)
Jun 30, 2020	288.24	294.24	288.24	293.09	17,544	+5.65(+1.97%)
Jun 29, 2020	287.81	287.88	283.40	287.44	20,986	+0.80(+0.28%)
Jun 26, 2020	290.25	290.69	286.31	286.65	18,106	-3.67(-1.26%)
Jun 25, 2020	286.28	290.31	283.65	290.31	14,987	+3.97(+1.39%)
Jun 24, 2020	292.20	293.89	285.32	286.35	32,673	-7.64(-2.60%)
Jun 23, 2020	297.22	297.22	293.45	293.98	32,520	+0.10(+0.03%)
Jun 22, 2020	290.65	294.60	290.10	293.88	24,169	+3.02(+1.04%)
Jun 19, 2020	293.81	293.81	288.58	290.87	20,507	+1.21(+0.42%)
Jun 18, 2020	287.86	290.55	287.78	289.66	15,600	+0.61(+0.21%)
Jun 17, 2020	289.26	291.02	288.30	289.05	31,170	+0.98(+0.34%)
Jun 16, 2020	291.37	291.37	283.47	288.07	29,195	+4.52(+1.59%)
Jun 15, 2020	272.68	283.92	272.68	283.55	25,981	+5.23(+1.88%)
Jun 12, 2020	282.95	283.26	272.76	278.31	75,961	+2.67(+0.97%)
Jun 11, 2020	284.40	285.19	275.29	275.65	35,154	-15.56(-5.34%)
Jun 10, 2020	292.29	292.60	289.38	291.20	20,247	+0.80(+0.28%)
Jun 09, 2020	292.05	292.26	290.14	290.41	24,754	-3.24(-1.10%)
Jun 08, 2020	291.79	293.78	290.21	293.64	45,249	+2.94(+1.01%)
Jun 05, 2020	289.51	292.12	289.17	290.70	11,309	+5.31(+1.86%)
Jun 04, 2020	290.01	290.17	284.25	285.40	15,236	-5.51(-1.89%)
Jun 03, 2020	290.22	291.26	288.50	290.91	41,414	+3.67(+1.28%)
Jun 02, 2020	287.36	287.69	283.05	287.24	74,331	+1.66(+0.58%)
Jun 01, 2020	283.81	286.78	283.21	285.58	153,827	+2.22(+0.78%)
May 29, 2020	280.18	283.47	277.99	283.36	21,917	+5.50(+1.98%)
May 28, 2020	278.03	282.30	277.24	277.86	92,323	+1.68(+0.61%)
May 27, 2020	277.10	277.10	268.64	276.18	172,611	+1.52(+0.55%)
May 26, 2020	281.53	281.53	274.62	274.66	42,917	+0.48(+0.18%)
May 22, 2020	272.03	274.18	270.83	274.18	68,255	+3.05(+1.12%)
May 21, 2020	273.38	273.38	270.07	271.13	21,911	-2.21(-0.81%)
May 20, 2020	272.48	274.18	271.93	273.34	36,973	+4.77(+1.77%)
May 19, 2020	270.69	272.26	268.57	268.57	50,122	-1.50(-0.56%)
May 18, 2020	270.31	272.08	269.81	270.07	13,589	+7.12(+2.71%)
May 15, 2020	258.93	263.69	258.93	262.95	14,711	+2.60(+1.00%)
May 14, 2020	254.06	260.35	252.92	260.35	17,169	+2.98(+1.16%)
May 13, 2020	264.23	264.37	254.60	257.37	21,598	-6.29(-2.38%)
May 12, 2020	271.32	271.32	263.62	263.66	24,198	-5.15(-1.91%)
May 11, 2020	264.02	270.23	264.01	268.80	26,607	+2.94(+1.10%)
May 08, 2020	265.35	267.12	263.51	265.87	26,921	+3.66(+1.40%)
May 07, 2020	261.66	263.97	261.11	262.21	34,896	+5.31(+2.07%)
May 06, 2020	257.95	259.03	255.91	256.90	66,029	+2.50(+0.98%)
May 05, 2020	253.60	257.05	253.15	254.40	22,877	+3.87(+1.54%)
May 04, 2020	244.42	250.53	244.42	250.53	113,604	+3.53(+1.43%)

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.

Mstar Mid-Cap Growth Ishares ETF (NY: JKH )

Historical Prices

Sections

Services

Follow Us