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 (%)
Dec 29, 2017 200.94 200.94 200.94 0 -0.05(-0.02%)
Dec 28, 2017 200.51 200.99 200.51 200.99 1,829 +0.23(+0.11%)
Dec 27, 2017 201.21 201.21 200.76 200.76 1,123 +0.20(+0.10%)
Dec 26, 2017 199.72 200.62 199.72 200.56 2,589 +0.26(+0.13%)
Dec 22, 2017 199.96 200.30 199.95 200.30 1,709 -0.14(-0.07%)
Dec 21, 2017 200.48 200.48 200.35 200.44 2,641 +0.23(+0.11%)
Dec 20, 2017 199.97 200.51 199.97 200.21 1,256 -0.24(-0.12%)
Dec 19, 2017 200.60 200.60 200.44 200.45 1,027 -0.29(-0.14%)
Dec 18, 2017 200.54 200.81 200.54 200.74 3,179 +1.64(+0.82%)
Dec 15, 2017 198.40 199.47 198.40 199.10 1,663 +1.19(+0.60%)
Dec 14, 2017 198.38 198.38 197.91 197.91 938 -0.73(-0.37%)
Dec 13, 2017 198.45 198.64 198.30 198.64 1,922 +0.33(+0.16%)
Dec 12, 2017 198.32 198.32 198.32 198.32 1,430 -0.37(-0.18%)
Dec 11, 2017 198.62 198.77 198.37 198.68 939 +0.15(+0.08%)
Dec 08, 2017 198.36 198.79 198.36 198.53 1,695 +1.04(+0.53%)
Dec 07, 2017 196.40 197.71 196.40 197.50 1,257 +1.39(+0.71%)
Dec 06, 2017 196.14 196.20 195.99 196.11 2,682 -0.55(-0.28%)
Dec 05, 2017 197.55 198.12 196.58 196.66 6,726 -1.69(-0.85%)
Dec 04, 2017 198.92 198.35 198.35 8,675 -0.57(-0.29%)
Dec 01, 2017 199.55 199.64 199.43 198.92 2,681 -0.68(-0.34%)
Nov 30, 2017 200.06 200.06 199.60 199.60 1,571 +1.14(+0.57%)
Nov 29, 2017 198.44 198.46 197.94 198.46 2,664 -0.61(-0.31%)
Nov 28, 2017 199.05 199.07 198.31 199.07 2,846 +0.78(+0.40%)
Nov 27, 2017 198.26 198.84 198.26 198.28 2,181 -0.46(-0.23%)
Nov 24, 2017 198.30 198.75 198.30 198.75 2,366 +0.53(+0.27%)
Nov 22, 2017 198.38 198.38 198.13 198.22 918 +0.02(+0.01%)
Nov 21, 2017 198.38 198.41 198.09 198.20 7,599 +1.17(+0.59%)
Nov 20, 2017 196.84 197.06 196.84 197.03 1,307 +0.53(+0.27%)
Nov 17, 2017 196.02 196.55 196.02 196.50 2,021 +0.47(+0.24%)
Nov 16, 2017 195.02 196.06 195.02 196.03 3,686 +2.14(+1.10%)
Nov 15, 2017 193.64 194.06 193.03 193.89 3,107 -1.01(-0.52%)
Nov 14, 2017 194.51 195.00 194.47 194.90 3,032 -0.11(-0.06%)
Nov 13, 2017 194.47 195.16 194.29 195.01 20,303 +0.30(+0.15%)
Nov 10, 2017 193.46 194.71 193.46 194.71 27,859 +0.46(+0.24%)
Nov 09, 2017 193.41 194.25 193.41 194.25 2,018 -1.17(-0.60%)
Nov 08, 2017 195.42 195.42 195.42 195.42 710 +1.04(+0.54%)
Nov 07, 2017 194.87 194.88 194.28 194.38 3,184 -1.05(-0.54%)
Nov 06, 2017 194.37 195.44 194.37 195.44 2,512 +0.70(+0.36%)
Nov 03, 2017 194.10 194.73 194.10 194.73 1,341 +1.37(+0.71%)
Nov 02, 2017 193.60 193.99 193.30 193.36 2,205 +0.25(+0.13%)
Nov 01, 2017 194.40 194.40 193.08 193.11 3,555 -0.40(-0.21%)
Oct 31, 2017 193.51 193.51 193.51 193.51 695 +1.20(+0.63%)
Oct 30, 2017 192.54 192.61 191.95 192.31 2,684 -0.30(-0.16%)
Oct 27, 2017 192.19 192.61 192.19 192.61 826 +0.83(+0.43%)
Oct 26, 2017 190.84 191.78 190.83 191.78 2,453 +1.09(+0.57%)
Oct 25, 2017 190.39 190.99 190.39 190.69 2,300 -1.36(-0.71%)
Oct 24, 2017 192.00 192.07 191.95 192.04 27,183 +0.20(+0.10%)
Oct 23, 2017 192.79 192.79 191.84 191.84 2,100 -0.86(-0.45%)
Oct 20, 2017 192.34 192.71 192.34 192.71 2,066 +2.51(+1.32%)
Oct 19, 2017 190.32 190.42 190.04 190.20 1,302 -1.10(-0.58%)
Oct 18, 2017 191.53 191.54 191.30 191.30 1,984 +0.21(+0.11%)
Oct 17, 2017 191.29 191.38 191.02 191.09 1,571 -0.09(-0.05%)
Oct 16, 2017 191.21 191.21 191.12 191.18 3,577 -0.35(-0.18%)
Oct 13, 2017 191.58 191.77 191.48 191.53 1,804 +0.13(+0.07%)
Oct 12, 2017 191.07 191.41 191.07 191.40 1,084 +0.20(+0.10%)
Oct 11, 2017 190.03 191.23 190.03 191.20 1,872 +0.55(+0.29%)
Oct 10, 2017 190.58 190.95 190.49 190.65 3,644 -0.14(-0.08%)
Oct 09, 2017 190.95 190.95 190.75 190.79 1,214 -0.14(-0.07%)
Oct 06, 2017 190.79 191.02 190.79 190.93 2,339 +0.06(+0.03%)
Oct 05, 2017 190.25 190.89 190.25 190.87 4,368 +0.83(+0.44%)
Oct 04, 2017 189.46 190.10 189.43 190.04 1,693 +1.04(+0.55%)
Oct 03, 2017 189.13 189.40 188.82 189.00 28,078 +0.10(+0.05%)
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.