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 28, 2018 234.69 235.13 234.45 234.45 3,418 +0.39(+0.17%)
Sep 27, 2018 234.61 234.79 234.04 234.07 3,925 +0.63(+0.27%)
Sep 26, 2018 234.56 235.03 233.44 233.44 3,422 -1.28(-0.55%)
Sep 25, 2018 234.47 235.01 234.47 234.72 3,594 +0.85(+0.37%)
Sep 24, 2018 233.71 233.91 232.76 233.87 5,351 +0.32(+0.14%)
Sep 21, 2018 236.26 236.26 233.55 233.55 4,225 -0.81(-0.34%)
Sep 20, 2018 234.16 234.55 234.16 234.35 5,838 +1.20(+0.52%)
Sep 19, 2018 234.24 234.24 232.73 233.15 3,624 -1.59(-0.68%)
Sep 18, 2018 235.20 235.20 233.73 234.74 2,960 +0.95(+0.41%)
Sep 17, 2018 234.36 234.50 233.79 233.79 5,950 -2.17(-0.92%)
Sep 14, 2018 236.68 236.94 235.96 235.96 3,420 +0.40(+0.17%)
Sep 13, 2018 236.48 236.48 235.56 235.56 2,641 +1.26(+0.54%)
Sep 12, 2018 233.03 234.31 233.03 234.31 1,981 -0.27(-0.11%)
Sep 11, 2018 233.41 234.82 233.41 234.58 2,477 +1.17(+0.50%)
Sep 10, 2018 232.84 233.73 232.84 233.41 27,800 +1.23(+0.53%)
Sep 07, 2018 231.93 233.94 231.60 232.18 3,722 -0.43(-0.18%)
Sep 06, 2018 232.71 232.73 232.60 232.60 1,735 -0.90(-0.38%)
Sep 05, 2018 235.32 235.32 231.84 233.50 3,922 -2.50(-1.06%)
Sep 04, 2018 235.38 236.04 234.61 236.00 3,069 +0.65(+0.27%)
Aug 31, 2018 235.36 235.36 235.36 0 +0.68(+0.29%)
Aug 30, 2018 235.56 235.60 234.26 234.68 2,677 -0.91(-0.39%)
Aug 29, 2018 234.15 235.86 234.15 235.60 2,361 +1.23(+0.53%)
Aug 28, 2018 235.12 235.12 233.72 234.36 1,779 +0.73(+0.31%)
Aug 27, 2018 233.84 234.05 233.61 233.64 3,090 +1.82(+0.78%)
Aug 24, 2018 230.25 231.85 230.25 231.82 2,515 +2.08(+0.90%)
Aug 23, 2018 230.32 230.37 229.56 229.74 2,688 +0.61(+0.26%)
Aug 22, 2018 228.14 229.42 228.14 229.13 7,805 +1.13(+0.50%)
Aug 21, 2018 228.00 228.59 228.00 228.00 2,832 +1.50(+0.66%)
Aug 20, 2018 226.59 226.88 226.50 226.50 1,658 +0.82(+0.36%)
Aug 17, 2018 225.48 225.69 224.18 225.69 23,440 +0.75(+0.33%)
Aug 16, 2018 224.66 225.67 224.56 224.94 3,087 +1.45(+0.65%)
Aug 15, 2018 224.90 224.90 222.76 223.49 4,204 -2.71(-1.20%)
Aug 14, 2018 226.28 226.65 226.20 226.20 2,031 +1.78(+0.79%)
Aug 13, 2018 224.41 225.29 224.41 224.42 8,650 -0.97(-0.43%)
Aug 10, 2018 224.60 226.19 224.60 225.39 1,106 -0.66(-0.29%)
Aug 09, 2018 226.07 227.05 226.01 226.05 3,451 +0.71(+0.31%)
Aug 08, 2018 225.40 225.74 225.02 225.35 5,555 -0.61(-0.27%)
Aug 07, 2018 225.95 226.02 225.82 225.95 3,084 +0.87(+0.38%)
Aug 06, 2018 223.89 225.17 223.89 225.09 2,118 +1.71(+0.77%)
Aug 03, 2018 224.16 224.16 222.84 223.38 6,941 -0.76(-0.34%)
Aug 02, 2018 219.72 224.14 219.72 224.14 2,487 +2.69(+1.22%)
Aug 01, 2018 220.35 221.73 220.35 221.44 4,844 +0.56(+0.25%)
Jul 31, 2018 219.62 221.04 219.62 220.88 4,934 +1.67(+0.76%)
Jul 30, 2018 222.77 222.77 219.22 219.22 2,950 -3.71(-1.66%)
Jul 27, 2018 227.00 227.00 222.92 222.92 3,219 -4.36(-1.92%)
Jul 26, 2018 226.36 227.98 226.36 227.28 2,863 +0.73(+0.32%)
Jul 25, 2018 225.45 226.87 224.74 226.55 1,788 +2.39(+1.06%)
Jul 24, 2018 227.47 227.47 223.44 224.16 3,838 -2.13(-0.94%)
Jul 23, 2018 226.60 226.60 225.84 226.30 2,258 -0.21(-0.09%)
Jul 20, 2018 226.89 226.89 226.50 226.50 1,855 -0.38(-0.17%)
Jul 19, 2018 226.07 227.15 226.07 226.89 3,155 +0.46(+0.20%)
Jul 18, 2018 226.54 226.54 225.72 226.43 2,440 +0.17(+0.07%)
Jul 17, 2018 223.36 226.26 223.36 226.26 3,861 +1.95(+0.87%)
Jul 16, 2018 225.97 225.97 224.31 224.31 2,623 -1.12(-0.50%)
Jul 13, 2018 225.54 225.88 225.17 225.44 4,077 -0.23(-0.10%)
Jul 12, 2018 223.96 225.67 223.96 225.67 2,643 +2.62(+1.18%)
Jul 11, 2018 223.04 3,953 -0.97(-0.43%)
Jul 10, 2018 224.06 224.06 223.58 224.01 13,630 +0.37(+0.16%)
Jul 09, 2018 223.99 223.99 223.99 223.65 2,238 +1.37(+0.62%)
Jul 06, 2018 220.38 222.44 220.38 222.28 2,252 +2.56(+1.17%)
Jul 05, 2018 219.37 219.71 217.91 219.71 35,005 +2.03(+0.93%)
Jul 03, 2018 217.68 217.68 217.68 0 -0.26(-0.12%)
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.