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 (%)
Feb 28, 2017 171.30 171.30 170.71 170.81 5,729 -1.35(-0.78%)
Feb 27, 2017 171.38 172.17 171.38 172.16 3,082 +0.97(+0.57%)
Feb 24, 2017 170.82 171.19 170.82 171.19 1,164 +0.16(+0.10%)
Feb 23, 2017 170.86 171.07 170.86 171.02 1,159 -0.63(-0.37%)
Feb 22, 2017 172.18 172.18 171.62 171.65 1,605 -0.65(-0.37%)
Feb 21, 2017 171.63 172.30 171.63 172.30 1,186 +1.18(+0.69%)
Feb 17, 2017 171.12 171.12 171.12 0 +0.60(+0.35%)
Feb 16, 2017 170.83 170.83 170.17 170.52 4,116 +0.18(+0.11%)
Feb 14, 2017 170.34 383 +0.47(+0.28%)
Feb 13, 2017 170.11 170.11 169.87 169.87 1,939 +0.02(+0.01%)
Feb 10, 2017 170.07 170.07 169.68 169.85 1,513 +0.21(+0.12%)
Feb 09, 2017 168.08 169.65 168.08 169.64 1,913 +1.92(+1.14%)
Feb 08, 2017 166.89 167.73 166.89 167.73 1,209 +0.33(+0.19%)
Feb 07, 2017 167.79 167.83 167.33 167.40 2,793 -0.17(-0.10%)
Feb 06, 2017 167.51 167.57 167.41 167.57 1,503 +0.04(+0.02%)
Feb 03, 2017 166.89 167.54 166.89 167.54 1,131 +1.62(+0.98%)
Feb 02, 2017 165.32 166.32 165.32 165.92 4,017 +0.65(+0.39%)
Feb 01, 2017 166.56 166.61 165.10 165.27 2,252 -0.69(-0.42%)
Jan 31, 2017 165.10 165.96 165.02 165.96 2,021 +0.38(+0.23%)
Jan 30, 2017 165.83 165.95 165.43 165.57 2,675 -1.06(-0.64%)
Jan 27, 2017 167.03 167.03 166.62 166.63 1,354 -0.44(-0.26%)
Jan 26, 2017 167.69 167.69 167.07 167.07 2,494 -0.55(-0.33%)
Jan 25, 2017 167.39 167.66 167.36 167.63 6,361 +1.34(+0.81%)
Jan 24, 2017 165.21 166.32 164.96 166.28 7,095 +1.72(+1.04%)
Jan 23, 2017 164.43 164.87 163.95 164.57 3,778 -0.05(-0.03%)
Jan 20, 2017 164.72 165.29 164.62 164.62 2,829 +0.44(+0.26%)
Jan 19, 2017 165.15 165.15 164.18 164.18 2,110 -0.37(-0.22%)
Jan 18, 2017 164.57 164.59 164.41 164.55 1,492 +0.46(+0.28%)
Jan 17, 2017 164.27 164.55 163.91 164.08 1,566 -0.90(-0.54%)
Jan 13, 2017 164.98 164.98 164.98 0 +0.80(+0.49%)
Jan 12, 2017 164.14 164.21 162.58 164.18 3,029 +0.05(+0.03%)
Jan 11, 2017 164.08 164.13 163.53 164.13 4,718 -0.03(-0.02%)
Jan 10, 2017 163.59 164.57 163.54 164.16 11,788 +0.64(+0.39%)
Jan 09, 2017 164.04 164.04 163.21 163.52 2,982 -0.29(-0.17%)
Jan 06, 2017 163.27 164.06 163.27 163.81 5,135 +1.14(+0.70%)
Jan 05, 2017 163.08 163.44 162.16 162.66 42,585 -0.70(-0.43%)
Jan 04, 2017 162.05 163.36 161.73 163.36 15,078 +2.45(+1.52%)
Jan 03, 2017 160.98 161.71 160.05 160.91 7,144 +0.89(+0.55%)
Dec 30, 2016 160.02 160.02 160.02 0 -0.31(-0.19%)
Dec 29, 2016 160.53 160.62 159.95 160.33 16,379 +0.07(+0.04%)
Dec 28, 2016 162.04 162.04 160.26 160.26 7,996 -1.45(-0.90%)
Dec 27, 2016 161.46 161.95 161.46 161.71 6,843 +0.41(+0.25%)
Dec 23, 2016 161.31 161.31 161.31 0 +0.67(+0.42%)
Dec 22, 2016 161.39 161.39 160.48 160.63 7,219 -1.39(-0.86%)
Dec 21, 2016 162.61 162.65 161.99 162.03 2,491 -0.36(-0.22%)
Dec 20, 2016 162.45 162.46 162.22 162.38 5,165 +0.76(+0.47%)
Dec 19, 2016 161.92 162.22 161.62 161.62 5,289 -0.25(-0.15%)
Dec 16, 2016 162.59 162.66 161.84 161.87 1,397 -0.39(-0.24%)
Dec 15, 2016 162.63 162.63 162.16 162.26 2,661 +0.69(+0.43%)
Dec 14, 2016 162.40 162.76 161.46 161.57 16,528 -1.10(-0.68%)
Dec 13, 2016 162.51 162.82 162.51 162.67 1,835 +0.88(+0.54%)
Dec 12, 2016 162.99 162.99 161.79 161.79 959 -1.53(-0.93%)
Dec 09, 2016 163.95 163.95 163.10 163.32 2,053 -0.41(-0.25%)
Dec 08, 2016 162.54 163.73 162.54 163.73 4,290 +0.99(+0.61%)
Dec 07, 2016 160.77 162.73 160.77 162.73 2,228 +1.82(+1.13%)
Dec 06, 2016 160.43 160.91 159.81 160.91 2,328 +0.56(+0.35%)
Dec 05, 2016 159.14 160.35 159.14 160.35 1,642 +2.40(+1.52%)
Dec 02, 2016 158.31 158.40 157.95 157.95 934 -0.02(-0.01%)
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.