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 30, 2008 69.41 71.86 68.92 71.71 172,157 +2.84(+4.12%)
Sep 29, 2008 74.31 74.31 68.04 68.87 54,900 -6.57(-8.71%)
Sep 26, 2008 74.96 75.43 74.00 75.43 0 -0.66(-0.87%)
Sep 25, 2008 75.89 76.64 75.24 76.09 66,729 +0.74(+0.98%)
Sep 24, 2008 75.44 76.49 75.27 75.36 39,336 -0.39(-0.52%)
Sep 23, 2008 76.68 77.63 75.56 75.75 19,364 -1.08(-1.41%)
Sep 22, 2008 79.82 79.82 76.78 76.83 29,087 -2.81(-3.53%)
Sep 19, 2008 94.89 94.89 68.17 79.64 0 +3.36(+4.41%)
Sep 18, 2008 74.58 76.42 71.90 76.27 308,209 +2.65(+3.59%)
Sep 17, 2008 75.69 75.98 73.63 73.63 96,501 -3.08(-4.01%)
Sep 16, 2008 74.33 76.77 73.98 76.70 47,653 +1.00(+1.33%)
Sep 15, 2008 72.92 78.33 72.92 75.70 83,697 -3.98(-5.00%)
Sep 12, 2008 78.35 79.80 78.16 79.69 65,764 +0.85(+1.08%)
Sep 11, 2008 76.70 78.90 76.39 78.84 26,825 +0.96(+1.23%)
Sep 10, 2008 77.23 78.48 76.85 77.88 23,831 +1.16(+1.51%)
Sep 09, 2008 79.32 79.73 76.72 76.72 204,975 -3.61(-4.50%)
Sep 08, 2008 81.52 81.56 79.31 80.34 55,755 -0.10(-0.12%)
Sep 05, 2008 79.75 80.71 78.35 80.43 0 +0.19(+0.24%)
Sep 04, 2008 81.94 82.12 79.88 80.24 30,210 -2.26(-2.74%)
Sep 03, 2008 83.79 83.96 81.93 82.50 97,350 -1.57(-1.87%)
Sep 02, 2008 86.46 86.46 83.72 84.08 24,465 -1.38(-1.61%)
Aug 29, 2008 86.61 86.61 85.45 85.46 18,594 -1.16(-1.33%)
Aug 28, 2008 86.11 86.77 85.94 86.61 16,325 +1.08(+1.26%)
Aug 27, 2008 85.08 85.88 84.87 85.53 21,543 +0.82(+0.97%)
Aug 26, 2008 84.65 84.93 84.11 84.71 34,544 +0.27(+0.32%)
Aug 25, 2008 85.38 85.40 84.12 84.44 110,717 -1.73(-2.01%)
Aug 22, 2008 86.09 86.33 85.75 86.17 24,761 +0.58(+0.68%)
Aug 21, 2008 85.72 85.81 84.94 85.59 21,333 +0.00(+0.00%)
Aug 20, 2008 85.63 85.63 84.91 85.59 33,451 +0.78(+0.92%)
Aug 19, 2008 85.07 85.21 84.53 84.81 29,235 -0.49(-0.57%)
Aug 18, 2008 86.46 86.99 84.87 85.30 25,836 -1.17(-1.35%)
Aug 15, 2008 86.92 86.92 86.13 86.46 0 -0.12(-0.14%)
Aug 14, 2008 85.64 86.61 85.45 86.59 86,320 +0.75(+0.88%)
Aug 13, 2008 85.16 86.21 84.85 85.83 45,240 +0.52(+0.60%)
Aug 12, 2008 85.49 85.88 85.05 85.31 100,644 -0.66(-0.77%)
Aug 11, 2008 85.29 86.09 85.20 85.97 61,401 +0.64(+0.75%)
Aug 08, 2008 84.08 85.48 84.00 85.33 25,973 +1.06(+1.26%)
Aug 07, 2008 85.10 85.41 84.18 84.27 16,597 -1.44(-1.67%)
Aug 06, 2008 84.58 85.84 84.32 85.71 26,937 +1.19(+1.41%)
Aug 05, 2008 84.06 84.51 83.25 84.51 22,505 +1.35(+1.62%)
Aug 04, 2008 85.81 85.81 82.86 83.16 43,037 -2.46(-2.87%)
Aug 01, 2008 86.38 86.38 85.36 85.62 141,109 -0.33(-0.39%)
Jul 31, 2008 86.48 87.29 85.95 85.95 46,116 -1.25(-1.44%)
Jul 30, 2008 86.51 87.25 85.94 87.21 14,378 +1.26(+1.47%)
Jul 29, 2008 85.94 85.95 84.44 85.94 12,595 +1.61(+1.91%)
Jul 28, 2008 86.48 86.48 84.32 84.33 26,767 -1.20(-1.41%)
Jul 25, 2008 85.41 85.68 84.71 85.53 45,267 +0.93(+1.10%)
Jul 24, 2008 87.59 87.59 84.45 84.61 177,964 -2.24(-2.57%)
Jul 23, 2008 87.36 87.71 86.72 86.84 108,723 -0.37(-0.43%)
Jul 22, 2008 86.70 87.35 86.28 87.22 51,483 -0.12(-0.14%)
Jul 21, 2008 86.99 87.48 86.59 87.34 87,368 +0.52(+0.59%)
Jul 18, 2008 87.17 87.17 86.41 86.82 70,613 +0.08(+0.09%)
Jul 17, 2008 87.06 87.62 86.04 86.75 60,545 +0.18(+0.21%)
Jul 16, 2008 85.64 86.58 84.65 86.57 76,247 +1.67(+1.97%)
Jul 15, 2008 84.94 86.15 83.50 84.89 70,144 -0.97(-1.12%)
Jul 14, 2008 86.87 86.87 85.34 85.86 43,721 -0.25(-0.29%)
Jul 11, 2008 85.99 86.87 84.75 86.11 58,015 -0.38(-0.44%)
Jul 10, 2008 85.97 86.62 84.92 86.49 60,775 +0.93(+1.08%)
Jul 09, 2008 87.23 87.87 85.43 85.56 46,164 -1.31(-1.51%)
Jul 08, 2008 85.87 86.87 84.01 86.87 92,690 +0.96(+1.11%)
Jul 07, 2008 87.01 87.79 84.86 85.92 62,042 -0.62(-0.72%)
Jul 04, 2008 87.86 87.86 85.94 86.54 56,540 +0.00(+0.00%)
Jul 03, 2008 87.86 87.86 85.94 86.54 56,540 -1.49(-1.69%)
Jul 02, 2008 91.15 91.23 88.03 88.03 89,494 -2.90(-3.18%)
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.