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, 2014 149.29 149.36 148.97 149.33 9,894 +1.88(+1.28%)
Oct 30, 2014 146.15 147.75 146.15 147.44 8,763 +1.02(+0.69%)
Oct 29, 2014 147.30 147.30 145.50 146.43 13,652 -0.99(-0.67%)
Oct 28, 2014 145.69 147.41 145.69 147.41 7,347 +2.81(+1.95%)
Oct 27, 2014 144.40 144.60 145.29 144.60 626 -0.69(-0.48%)
Oct 24, 2014 143.76 145.30 143.76 145.29 5,302 +1.09(+0.75%)
Oct 23, 2014 143.87 144.85 143.83 144.21 6,438 +2.32(+1.64%)
Oct 22, 2014 144.21 144.21 141.88 141.88 12,319 -1.95(-1.36%)
Oct 21, 2014 141.38 143.94 141.38 143.84 30,791 +3.71(+2.65%)
Oct 20, 2014 139.71 140.23 139.69 140.12 3,465 +1.16(+0.84%)
Oct 17, 2014 139.56 139.58 138.96 138.96 2,054 +1.58(+1.15%)
Oct 16, 2014 133.42 137.48 133.42 137.38 6,237 +1.59(+1.17%)
Oct 15, 2014 135.74 135.98 132.27 135.80 17,628 +0.06(+0.04%)
Oct 14, 2014 135.60 136.35 135.07 135.74 4,027 +0.70(+0.52%)
Oct 13, 2014 136.60 137.48 135.03 135.03 11,314 -2.45(-1.78%)
Oct 10, 2014 138.79 138.92 138.79 137.48 2,309 -2.57(-1.84%)
Oct 09, 2014 142.14 140.80 139.93 140.06 1,383 -0.74(-0.53%)
Oct 08, 2014 140.80 140.80 140.80 140.80 757 -1.05(-0.74%)
Oct 07, 2014 142.47 142.47 141.85 141.85 2,110 -2.22(-1.54%)
Oct 06, 2014 144.13 144.19 144.05 144.07 2,968 -0.02(-0.01%)
Oct 03, 2014 142.65 144.17 139.02 144.09 1,631 +1.63(+1.14%)
Oct 02, 2014 142.17 142.46 140.78 142.46 9,221 +0.68(+0.48%)
Oct 01, 2014 143.08 143.08 141.78 141.78 1,915 -2.48(-1.72%)
Sep 30, 2014 145.27 145.27 144.26 144.26 4,047 -1.12(-0.77%)
Sep 29, 2014 144.31 145.39 144.27 145.38 5,326 -0.03(-0.02%)
Sep 26, 2014 144.34 145.51 144.34 145.41 1,754 +1.00(+0.69%)
Sep 25, 2014 146.03 146.03 144.39 144.41 1,319 -2.07(-1.42%)
Sep 24, 2014 145.46 146.49 145.41 146.49 5,326 +0.85(+0.59%)
Sep 23, 2014 146.10 146.10 145.63 145.63 1,849 -0.48(-0.33%)
Sep 22, 2014 146.11 146.11 146.11 146.11 832 -2.04(-1.38%)
Sep 19, 2014 149.33 149.33 148.15 148.15 1,274 -0.84(-0.56%)
Sep 18, 2014 148.86 148.98 148.84 148.98 2,199 +0.32(+0.21%)
Sep 17, 2014 149.06 149.07 148.67 148.67 2,077 +0.43(+0.29%)
Sep 16, 2014 146.73 148.30 146.73 148.24 2,531 +1.06(+0.72%)
Sep 15, 2014 147.17 147.17 147.17 147.17 490 -1.23(-0.83%)
Sep 12, 2014 148.87 148.87 148.40 148.40 937 -0.79(-0.53%)
Sep 11, 2014 149.03 149.20 149.03 149.20 1,026 +0.32(+0.21%)
Sep 10, 2014 148.72 149.04 148.72 148.88 2,449 +0.44(+0.30%)
Sep 09, 2014 149.09 149.18 148.44 148.44 1,049 -1.17(-0.78%)
Sep 08, 2014 150.03 150.03 149.14 149.61 1,955 +0.00(+0.00%)
Sep 05, 2014 149.37 149.61 148.90 149.61 1,286 +0.47(+0.31%)
Sep 04, 2014 150.27 150.27 148.91 149.15 2,266 -0.70(-0.47%)
Sep 03, 2014 150.77 150.82 149.83 149.85 4,570 +0.10(+0.07%)
Sep 02, 2014 149.81 150.43 149.74 149.74 2,391 -0.01(-0.00%)
Aug 29, 2014 149.42 149.75 149.75 149.75 3,176 +0.65(+0.44%)
Aug 28, 2014 149.19 149.19 149.09 149.09 973 +0.07(+0.05%)
Aug 27, 2014 149.27 149.35 149.03 149.03 1,188 -0.50(-0.33%)
Aug 26, 2014 149.37 149.81 149.37 149.52 3,769 +0.60(+0.40%)
Aug 25, 2014 149.09 149.12 148.90 148.92 2,554 +0.59(+0.40%)
Aug 22, 2014 147.91 148.48 147.87 148.33 1,813 +0.72(+0.48%)
Aug 21, 2014 147.94 147.81 147.47 147.61 1,072 -0.19(-0.13%)
Aug 20, 2014 147.74 147.81 147.74 147.81 943 +0.34(+0.23%)
Aug 19, 2014 147.11 147.47 146.51 147.47 945 +0.96(+0.65%)
Aug 18, 2014 145.61 146.37 145.61 146.51 2,892 +1.65(+1.14%)
Aug 15, 2014 145.81 145.81 144.86 144.86 1,741 +0.29(+0.20%)
Aug 14, 2014 144.37 144.57 144.35 144.57 1,382 +0.51(+0.35%)
Aug 13, 2014 143.20 144.12 143.20 144.06 1,916 +1.23(+0.86%)
Aug 12, 2014 143.63 143.63 142.53 142.83 5,764 -0.70(-0.49%)
Aug 11, 2014 143.20 143.91 143.20 143.53 5,668 +0.84(+0.59%)
Aug 08, 2014 141.21 142.51 141.13 142.69 1,885 +1.95(+1.39%)
Aug 07, 2014 141.99 142.40 140.74 140.74 2,642 -0.94(-0.66%)
Aug 06, 2014 141.35 142.28 141.35 141.68 2,911 -0.54(-0.38%)
Aug 05, 2014 141.91 142.80 141.91 142.22 1,010 -0.15(-0.11%)
Aug 04, 2014 141.50 142.37 141.28 142.37 1,758 +1.22(+0.87%)
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.