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 (%)
Sep 29, 2006 75.81 75.84 75.53 75.56 11,092 -0.14(-0.19%)
Sep 28, 2006 75.84 75.94 75.27 75.70 14,441 +0.10(+0.13%)
Sep 27, 2006 75.56 75.89 75.43 75.61 14,022 +0.02(+0.03%)
Sep 26, 2006 74.89 75.59 74.89 75.59 11,615 +0.46(+0.61%)
Sep 25, 2006 74.12 75.14 73.64 75.13 11,302 +0.76(+1.03%)
Sep 22, 2006 74.57 74.58 74.01 74.36 12,767 -0.67(-0.89%)
Sep 21, 2006 75.65 75.65 74.84 75.03 8,267 -0.26(-0.34%)
Sep 20, 2006 75.26 75.71 75.05 75.29 19,150 +0.46(+0.61%)
Sep 19, 2006 75.44 75.44 74.24 74.83 10,883 -0.37(-0.50%)
Sep 18, 2006 75.40 75.56 75.07 75.20 14,127 +0.18(+0.24%)
Sep 15, 2006 75.20 75.40 74.81 75.02 20,615 +0.19(+0.26%)
Sep 14, 2006 74.93 75.01 74.52 74.83 23,127 -0.42(-0.56%)
Sep 13, 2006 74.44 75.29 74.44 75.25 13,394 +0.80(+1.08%)
Sep 12, 2006 73.15 74.46 73.15 74.45 7,220 +1.45(+1.99%)
Sep 11, 2006 72.70 73.46 72.17 73.00 15,174 -0.24(-0.33%)
Sep 08, 2006 73.24 73.43 73.07 73.24 5,964 +0.11(+0.14%)
Sep 07, 2006 73.05 73.64 72.93 73.13 10,046 -0.46(-0.62%)
Sep 06, 2006 74.25 74.32 73.56 73.59 5,964 -1.46(-1.95%)
Sep 05, 2006 74.39 75.06 74.39 75.05 14,022 +0.38(+0.51%)
Sep 01, 2006 74.31 74.75 74.23 74.67 24,906 +0.48(+0.64%)
Aug 31, 2006 73.96 74.33 73.91 74.19 11,615 +0.17(+0.23%)
Aug 30, 2006 73.87 74.10 73.70 74.02 9,627 +0.19(+0.26%)
Aug 29, 2006 73.50 73.83 72.94 73.83 13,604 +0.32(+0.44%)
Aug 28, 2006 73.21 73.64 73.21 73.50 20,301 +0.39(+0.54%)
Aug 25, 2006 72.77 73.25 72.77 73.11 14,546 +0.18(+0.25%)
Aug 24, 2006 72.93 72.98 72.41 72.93 10,255 -0.15(-0.21%)
Aug 23, 2006 73.64 73.64 72.83 73.08 6,278 -0.68(-0.92%)
Aug 22, 2006 73.67 74.01 73.48 73.76 5,337 +0.00(+0.00%)
Aug 21, 2006 73.91 73.91 73.58 73.76 14,650 -0.61(-0.82%)
Aug 18, 2006 74.20 74.49 73.65 74.37 4,290 +0.12(+0.17%)
Aug 17, 2006 73.91 74.54 73.91 74.25 4,185 +0.23(+0.31%)
Aug 16, 2006 72.91 74.08 72.91 74.02 13,708 +1.57(+2.16%)
Aug 15, 2006 71.57 72.53 71.57 72.45 19,673 +1.72(+2.43%)
Aug 14, 2006 71.11 71.52 70.69 70.73 26,789 -0.06(-0.08%)
Aug 11, 2006 70.97 71.08 70.49 70.79 31,917 -0.37(-0.53%)
Aug 10, 2006 70.43 71.36 70.43 71.16 9,418 +0.17(+0.24%)
Aug 09, 2006 72.07 72.25 70.88 70.99 17,057 -0.57(-0.80%)
Aug 08, 2006 72.18 72.49 71.24 71.56 38,719 -0.50(-0.69%)
Aug 07, 2006 72.58 72.58 71.88 72.06 9,418 -0.67(-0.92%)
Aug 04, 2006 73.80 73.80 72.37 72.73 11,615 -0.55(-0.76%)
Aug 03, 2006 72.16 73.58 72.16 73.28 12,767 +0.59(+0.82%)
Aug 02, 2006 72.79 73.17 72.63 72.69 7,534 +0.57(+0.80%)
Aug 01, 2006 72.41 72.41 71.64 72.12 12,871 -0.83(-1.14%)
Jul 31, 2006 72.61 73.14 72.56 72.95 12,871 +0.28(+0.38%)
Jul 28, 2006 72.18 72.70 71.71 72.67 27,522 +1.23(+1.73%)
Jul 27, 2006 72.64 72.72 71.29 71.44 17,894 -0.66(-0.91%)
Jul 26, 2006 71.81 72.51 71.47 72.10 20,825 -0.14(-0.20%)
Jul 25, 2006 71.52 72.55 71.52 72.24 23,650 +0.73(+1.02%)
Jul 24, 2006 70.41 71.52 70.41 71.52 62,161 +1.79(+2.56%)
Jul 21, 2006 70.86 70.86 69.70 69.73 37,150 -1.41(-1.99%)
Jul 20, 2006 73.15 73.15 71.14 71.14 12,976 -2.03(-2.77%)
Jul 19, 2006 71.80 73.31 71.80 73.17 10,464 +2.00(+2.81%)
Jul 18, 2006 71.73 71.83 70.37 71.17 27,836 -0.21(-0.29%)
Jul 17, 2006 71.98 72.12 71.18 71.38 184,181 -0.46(-0.64%)
Jul 14, 2006 72.56 72.60 71.25 71.84 57,556 -0.72(-0.99%)
Jul 13, 2006 73.31 73.63 72.48 72.56 30,138 -1.41(-1.91%)
Jul 12, 2006 74.78 74.96 73.84 73.97 13,290 -0.85(-1.14%)
Jul 11, 2006 73.96 74.82 73.75 74.82 4,813 +0.53(+0.71%)
Jul 10, 2006 75.13 75.34 74.14 74.30 131,228 -0.74(-0.98%)
Jul 07, 2006 75.53 75.90 74.94 75.03 14,127 -1.07(-1.41%)
Jul 06, 2006 76.49 76.84 75.96 76.10 11,720 -0.15(-0.20%)
Jul 05, 2006 76.76 76.76 75.73 76.26 113,334 -1.19(-1.54%)
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.