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 (%)
Oct 31, 2012 99.58 99.75 99.11 99.63 3,617 +0.01(+0.01%)
Oct 26, 2012 99.65 99.62 99.62 99.62 2,074 +0.03(+0.03%)
Oct 25, 2012 100.52 100.61 99.10 99.59 3,162 -0.26(-0.26%)
Oct 24, 2012 100.36 100.36 99.81 99.85 2,646 -0.46(-0.46%)
Oct 23, 2012 99.81 100.48 99.43 100.32 7,657 -1.08(-1.07%)
Oct 19, 2012 102.64 102.83 101.34 101.40 5,055 -1.56(-1.52%)
Oct 18, 2012 102.86 102.96 102.71 102.96 3,487 -0.16(-0.15%)
Oct 17, 2012 102.79 103.11 102.60 103.11 7,399 +0.40(+0.39%)
Oct 16, 2012 102.29 102.74 102.29 102.72 1,684 +1.33(+1.31%)
Oct 15, 2012 101.14 101.41 100.65 101.39 2,277 +0.49(+0.48%)
Oct 12, 2012 101.06 101.12 100.77 100.90 1,534 -0.35(-0.35%)
Oct 11, 2012 101.65 101.93 101.18 101.25 3,719 +0.41(+0.41%)
Oct 10, 2012 101.45 101.45 100.74 100.84 2,935 -0.82(-0.81%)
Oct 09, 2012 102.56 102.56 101.60 101.66 1,193 -1.19(-1.15%)
Oct 08, 2012 102.85 102.87 102.75 102.84 7,958 -0.38(-0.36%)
Oct 05, 2012 103.81 104.11 103.22 103.22 8,948 -0.13(-0.13%)
Oct 04, 2012 103.07 103.35 102.67 103.35 6,008 +0.68(+0.67%)
Oct 03, 2012 102.75 102.91 102.35 102.67 23,355 +0.33(+0.32%)
Oct 02, 2012 102.56 102.56 102.04 102.34 3,631 +0.17(+0.17%)
Oct 01, 2012 102.77 102.77 101.95 102.17 1,857 -0.44(-0.43%)
Sep 28, 2012 102.44 102.61 102.09 102.61 960 -0.28(-0.28%)
Sep 27, 2012 101.91 103.08 101.91 102.89 1,858 +1.49(+1.47%)
Sep 26, 2012 102.55 102.55 101.01 101.41 3,346 -0.97(-0.95%)
Sep 25, 2012 104.23 104.23 102.37 102.38 6,298 -1.53(-1.47%)
Sep 24, 2012 103.81 103.91 103.56 103.91 724 -0.61(-0.58%)
Sep 21, 2012 104.67 104.78 104.50 104.52 1,733 +0.55(+0.52%)
Sep 20, 2012 103.90 103.97 103.71 103.97 4,089 -0.70(-0.67%)
Sep 19, 2012 104.94 104.94 104.67 104.67 1,101 +0.09(+0.08%)
Sep 18, 2012 105.12 105.12 104.56 104.59 1,602 -0.67(-0.64%)
Sep 17, 2012 105.71 105.72 105.25 105.26 3,371 -0.62(-0.59%)
Sep 14, 2012 105.33 106.36 105.33 105.89 9,410 +0.88(+0.83%)
Sep 13, 2012 103.58 105.02 103.58 105.01 1,768 +1.28(+1.23%)
Sep 12, 2012 103.61 103.73 103.52 103.73 1,878 +0.43(+0.42%)
Sep 11, 2012 103.17 103.38 103.15 103.30 2,321 +0.21(+0.21%)
Sep 10, 2012 103.64 103.68 103.08 103.08 1,886 -0.58(-0.56%)
Sep 07, 2012 103.21 103.73 103.21 103.66 23,181 +0.62(+0.61%)
Sep 06, 2012 101.75 103.25 101.75 103.04 1,319 +2.02(+2.00%)
Sep 05, 2012 101.16 101.17 101.02 101.02 2,299 -0.27(-0.27%)
Sep 04, 2012 100.25 101.52 100.06 101.30 2,968 +0.56(+0.55%)
Aug 31, 2012 100.86 100.86 100.21 100.74 4,002 +0.68(+0.68%)
Aug 30, 2012 100.28 100.28 100.05 100.05 1,064 -1.00(-0.99%)
Aug 29, 2012 101.02 101.18 100.96 101.05 2,721 +0.48(+0.47%)
Aug 27, 2012 101.05 101.05 100.57 100.57 732 +0.00(+0.00%)
Aug 24, 2012 99.93 100.69 99.93 100.57 1,306 +0.24(+0.24%)
Aug 23, 2012 100.37 100.45 100.21 100.33 1,859 -0.49(-0.49%)
Aug 22, 2012 100.58 100.88 100.22 100.82 6,499 +0.14(+0.14%)
Aug 21, 2012 100.86 101.45 100.68 100.68 3,581 +0.25(+0.25%)
Aug 20, 2012 100.86 100.86 100.09 100.43 4,003 -0.59(-0.58%)
Aug 17, 2012 100.90 101.03 100.68 101.02 2,640 +0.35(+0.34%)
Aug 16, 2012 99.69 100.80 99.58 100.67 5,784 +1.01(+1.01%)
Aug 15, 2012 98.87 99.66 98.87 99.66 2,812 +0.60(+0.60%)
Aug 14, 2012 99.45 99.45 99.06 99.06 11,832 -0.10(-0.10%)
Aug 13, 2012 99.01 99.16 98.55 99.16 3,387 -0.28(-0.28%)
Aug 10, 2012 98.94 99.44 98.76 99.44 6,868 +0.06(+0.06%)
Aug 09, 2012 99.22 99.57 99.22 99.38 4,523 +0.08(+0.08%)
Aug 08, 2012 99.03 99.47 99.03 99.30 4,233 -0.13(-0.14%)
Aug 07, 2012 99.06 99.87 98.89 99.44 7,513 +1.05(+1.07%)
Aug 06, 2012 98.18 98.66 98.18 98.39 9,260 +0.43(+0.44%)
Aug 03, 2012 97.87 98.13 97.82 97.96 8,312 +1.89(+1.96%)
Aug 02, 2012 95.63 96.47 95.43 96.07 73,930 -0.38(-0.40%)
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.