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 (%)
Jun 30, 2014 145.87 146.26 145.87 146.26 3,922 +0.51(+0.35%)
Jun 27, 2014 145.59 145.76 145.59 145.76 1,108 +0.68(+0.47%)
Jun 26, 2014 144.42 145.08 144.41 145.08 2,368 -0.29(-0.20%)
Jun 25, 2014 144.54 145.37 144.54 145.37 2,185 -0.04(-0.03%)
Jun 24, 2014 145.68 146.39 145.41 145.41 1,378 -0.48(-0.33%)
Jun 23, 2014 146.25 146.25 145.89 145.89 1,157 +0.36(+0.25%)
Jun 20, 2014 145.65 145.67 145.53 145.53 1,612 +0.15(+0.10%)
Jun 19, 2014 145.33 145.38 145.33 145.38 581 +0.18(+0.12%)
Jun 18, 2014 144.39 145.20 144.38 145.20 1,789 +0.70(+0.48%)
Jun 17, 2014 144.50 144.57 144.09 144.50 1,832 +1.05(+0.73%)
Jun 16, 2014 143.26 143.84 143.00 143.45 3,520 +0.28(+0.20%)
Jun 13, 2014 143.09 143.17 142.80 143.17 2,135 +0.55(+0.39%)
Jun 12, 2014 143.36 143.36 142.62 142.62 1,133 -0.75(-0.52%)
Jun 11, 2014 143.30 143.36 143.30 143.36 869 -0.11(-0.08%)
Jun 10, 2014 143.49 143.49 143.28 143.47 2,540 -0.22(-0.16%)
Jun 06, 2014 143.34 143.34 143.30 143.70 1,929 +0.66(+0.46%)
Jun 05, 2014 142.16 143.03 141.47 143.03 4,380 +1.68(+1.19%)
Jun 04, 2014 140.46 141.61 140.46 141.36 1,761 +0.43(+0.30%)
Jun 03, 2014 140.73 140.93 140.69 140.93 1,115 -0.05(-0.03%)
Jun 02, 2014 140.90 140.99 140.29 140.98 2,364 +0.12(+0.08%)
May 30, 2014 140.67 140.88 140.64 140.86 1,374 -0.06(-0.04%)
May 29, 2014 140.44 140.94 140.43 140.92 3,632 +0.66(+0.47%)
May 28, 2014 140.28 140.40 140.20 140.26 2,062 +0.04(+0.03%)
May 27, 2014 140.31 140.61 140.22 140.22 2,192 +0.65(+0.47%)
May 23, 2014 138.69 139.57 139.57 139.57 36,046 +0.62(+0.45%)
May 22, 2014 138.27 138.99 138.27 138.94 3,851 +1.12(+0.81%)
May 21, 2014 137.66 137.88 137.37 137.82 3,330 +1.06(+0.78%)
May 20, 2014 137.73 137.73 136.72 136.76 19,414 -1.58(-1.14%)
May 19, 2014 137.94 138.42 137.82 138.34 14,727 +1.80(+1.32%)
May 16, 2014 136.97 136.97 136.25 136.54 2,332 -0.10(-0.07%)
May 15, 2014 136.09 136.68 135.61 136.64 1,863 -1.10(-0.80%)
May 14, 2014 138.26 138.43 137.74 137.74 3,727 -0.88(-0.63%)
May 13, 2014 139.53 139.53 138.54 138.61 3,224 -0.53(-0.38%)
May 12, 2014 137.37 139.14 137.37 139.14 2,389 +2.56(+1.88%)
May 09, 2014 136.32 136.94 136.13 136.58 4,565 -0.13(-0.09%)
May 08, 2014 137.48 137.48 136.71 136.71 1,735 -0.64(-0.47%)
May 07, 2014 138.05 138.07 136.67 137.35 1,997 -0.70(-0.51%)
May 06, 2014 139.01 139.01 138.05 138.05 3,412 -1.60(-1.14%)
May 05, 2014 138.13 139.65 137.97 139.65 15,739 +0.53(+0.38%)
May 02, 2014 139.54 139.58 139.12 139.12 4,314 +0.41(+0.30%)
May 01, 2014 138.22 139.80 138.09 138.71 6,723 +0.33(+0.24%)
Apr 30, 2014 137.52 138.38 137.52 138.38 2,376 +0.85(+0.62%)
Apr 29, 2014 137.12 137.72 137.12 137.53 8,436 +1.47(+1.08%)
Apr 28, 2014 137.59 138.05 134.77 136.06 5,889 -0.92(-0.67%)
Apr 25, 2014 138.82 138.82 136.98 136.98 2,317 -2.50(-1.79%)
Apr 24, 2014 139.85 139.85 139.48 139.48 1,400 -0.25(-0.18%)
Apr 23, 2014 139.95 140.17 139.73 139.73 1,729 -0.82(-0.58%)
Apr 22, 2014 140.19 140.55 140.19 140.55 1,270 +1.67(+1.21%)
Apr 21, 2014 138.95 139.03 138.73 138.88 1,224 -0.10(-0.07%)
Apr 17, 2014 138.20 138.97 138.97 138.97 1,232 +1.49(+1.09%)
Apr 16, 2014 137.56 137.56 137.05 137.48 2,835 +2.17(+1.60%)
Apr 15, 2014 135.38 135.38 134.22 135.31 4,372 -0.92(-0.67%)
Apr 14, 2014 135.83 136.46 135.83 136.23 1,302 +1.24(+0.92%)
Apr 11, 2014 135.49 135.92 134.99 134.99 6,125 -1.78(-1.30%)
Apr 10, 2014 138.16 138.19 136.37 136.76 2,258 -3.66(-2.61%)
Apr 09, 2014 138.99 140.43 138.95 140.43 1,660 +2.06(+1.49%)
Apr 08, 2014 137.07 138.37 137.07 138.37 5,322 +1.18(+0.86%)
Apr 07, 2014 138.91 139.18 136.73 137.19 6,624 -2.30(-1.65%)
Apr 04, 2014 142.05 142.41 139.10 139.49 1,935 -2.52(-1.78%)
Apr 03, 2014 143.72 143.72 142.01 142.01 770 -1.32(-0.92%)
Apr 02, 2014 142.99 143.46 142.99 143.33 7,311 +0.61(+0.43%)
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.