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, 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%)
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.