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 (%)
Nov 30, 2009 67.86 67.86 67.06 67.68 2,483 -0.30(-0.45%)
Nov 27, 2009 66.63 68.23 66.41 67.99 1,288 -1.09(-1.58%)
Nov 25, 2009 68.71 69.08 68.65 69.08 1,719 +0.64(+0.94%)
Nov 24, 2009 68.45 68.46 67.89 68.44 4,894 +0.11(+0.17%)
Nov 23, 2009 68.53 69.10 68.29 68.32 4,040 +0.58(+0.86%)
Nov 20, 2009 67.80 67.85 67.40 67.74 6,193 -0.50(-0.73%)
Nov 19, 2009 68.86 68.88 67.83 68.24 10,498 -1.18(-1.69%)
Nov 18, 2009 69.89 69.96 69.18 69.41 6,293 -0.62(-0.89%)
Nov 17, 2009 69.83 70.03 69.53 70.03 4,739 -0.07(-0.10%)
Nov 16, 2009 69.75 70.48 69.48 70.10 5,511 +1.05(+1.53%)
Nov 13, 2009 68.73 69.33 68.49 69.05 6,119 +0.65(+0.95%)
Nov 12, 2009 69.53 69.61 68.40 68.40 16,291 -1.03(-1.48%)
Nov 11, 2009 69.50 69.89 69.10 69.43 11,629 +0.27(+0.40%)
Nov 10, 2009 68.91 69.33 68.84 69.16 3,463 +0.07(+0.10%)
Nov 09, 2009 68.03 69.09 68.03 69.09 6,016 +1.72(+2.55%)
Nov 06, 2009 67.20 67.77 66.98 67.37 3,628 +0.05(+0.08%)
Nov 05, 2009 66.59 67.44 66.55 67.32 10,250 +1.24(+1.87%)
Nov 04, 2009 66.72 67.09 66.08 66.08 23,633 -0.00(-0.00%)
Nov 03, 2009 64.86 66.09 64.86 66.08 15,142 +0.74(+1.14%)
Nov 02, 2009 65.24 65.98 64.49 65.34 15,283 -0.00(-0.00%)
Oct 30, 2009 66.72 66.72 64.93 65.34 15,741 -1.56(-2.33%)
Oct 29, 2009 65.96 67.01 65.96 66.90 12,422 +1.41(+2.16%)
Oct 28, 2009 67.34 67.34 65.45 65.49 9,967 -2.04(-3.01%)
Oct 27, 2009 68.73 68.73 67.52 67.52 8,047 -0.78(-1.15%)
Oct 26, 2009 69.48 69.48 68.25 68.31 4,649 -0.62(-0.90%)
Oct 23, 2009 69.05 69.05 68.78 68.93 7,771 -0.98(-1.40%)
Oct 22, 2009 69.19 69.91 68.76 69.91 7,932 +0.62(+0.89%)
Oct 21, 2009 69.74 70.51 69.29 69.29 4,084 -0.54(-0.78%)
Oct 20, 2009 69.70 69.83 69.65 69.83 10,490 -0.64(-0.91%)
Oct 19, 2009 69.64 70.62 69.64 70.47 6,097 +0.82(+1.18%)
Oct 16, 2009 69.61 69.81 69.15 69.65 13,853 -0.51(-0.72%)
Oct 15, 2009 69.39 70.16 69.39 70.16 7,923 +0.31(+0.44%)
Oct 14, 2009 69.47 69.90 69.16 69.85 17,604 +1.18(+1.73%)
Oct 13, 2009 68.65 68.85 68.23 68.67 10,688 -0.07(-0.10%)
Oct 12, 2009 69.25 69.25 68.52 68.73 23,923 +0.23(+0.33%)
Oct 09, 2009 67.98 68.55 67.98 68.51 56,191 +0.38(+0.56%)
Oct 08, 2009 67.94 68.35 67.53 68.12 5,218 +0.93(+1.39%)
Oct 07, 2009 67.12 67.29 66.95 67.19 5,750 -0.02(-0.04%)
Oct 06, 2009 66.74 67.41 66.74 67.22 10,983 +1.04(+1.57%)
Oct 05, 2009 65.16 66.21 65.16 66.18 6,406 +1.15(+1.77%)
Oct 02, 2009 64.68 65.33 64.68 65.03 15,019 -0.30(-0.45%)
Oct 01, 2009 67.26 67.26 65.32 65.32 5,343 -2.24(-3.32%)
Sep 30, 2009 66.62 67.97 66.62 67.57 3,338 -0.10(-0.15%)
Sep 29, 2009 67.76 68.03 67.40 67.66 17,836 +0.21(+0.32%)
Sep 28, 2009 66.57 67.67 66.49 67.45 4,244 +1.10(+1.67%)
Sep 25, 2009 66.41 66.68 66.06 66.35 17,158 -0.41(-0.62%)
Sep 24, 2009 67.91 68.01 66.32 66.76 23,832 -0.89(-1.32%)
Sep 23, 2009 68.57 68.80 67.66 67.66 24,581 -0.84(-1.23%)
Sep 22, 2009 68.54 68.61 68.42 68.50 15,004 +0.44(+0.65%)
Sep 21, 2009 67.37 68.20 67.37 68.06 4,836 +0.07(+0.10%)
Sep 18, 2009 68.32 68.32 67.60 67.99 17,691 +0.11(+0.15%)
Sep 17, 2009 67.88 68.60 67.79 67.88 8,700 -0.14(-0.20%)
Sep 16, 2009 67.38 68.05 67.31 68.02 8,361 +0.88(+1.31%)
Sep 15, 2009 66.59 67.14 66.42 67.14 9,501 +0.49(+0.74%)
Sep 14, 2009 65.76 66.64 65.76 66.64 25,110 +0.46(+0.70%)
Sep 11, 2009 66.32 66.52 65.89 66.18 158,666 +0.48(+0.74%)
Sep 10, 2009 65.33 65.89 65.33 65.70 1,807 +0.48(+0.73%)
Sep 09, 2009 64.39 65.45 64.39 65.22 10,977 +0.76(+1.18%)
Sep 08, 2009 64.34 64.46 63.99 64.46 18,424 +0.91(+1.43%)
Sep 04, 2009 62.57 63.56 62.57 63.56 3,226 +1.16(+1.87%)
Sep 03, 2009 62.21 62.39 61.71 62.39 37,207 +0.63(+1.02%)
Sep 02, 2009 61.80 62.01 61.48 61.76 41,769 -0.29(-0.46%)
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.