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 (%)
Mar 31, 2009 49.23 49.84 48.72 49.01 34,724 +0.38(+0.79%)
Mar 30, 2009 50.06 50.06 48.08 48.63 67,424 -2.62(-5.11%)
Mar 26, 2009 50.60 51.36 50.22 51.25 67,350 +1.61(+3.23%)
Mar 25, 2009 49.78 50.57 48.30 49.64 39,834 +0.35(+0.72%)
Mar 24, 2009 49.33 50.06 49.29 49.29 50,080 -1.03(-2.05%)
Mar 23, 2009 49.01 50.32 48.99 50.32 53,849 +3.07(+6.49%)
Mar 20, 2009 48.79 48.90 47.04 47.25 23,010 -1.45(-2.97%)
Mar 19, 2009 49.52 49.52 48.48 48.70 74,865 +0.12(+0.24%)
Mar 18, 2009 47.68 49.27 47.04 48.58 177,398 +0.82(+1.72%)
Mar 17, 2009 46.07 47.76 45.95 47.76 58,423 +1.61(+3.50%)
Mar 16, 2009 47.06 47.44 46.15 46.15 55,434 -0.66(-1.41%)
Mar 13, 2009 46.71 46.96 46.14 46.80 0 +0.17(+0.37%)
Mar 12, 2009 44.61 46.75 44.32 46.63 36,104 +1.78(+3.96%)
Mar 11, 2009 44.77 45.51 44.38 44.85 75,860 +0.13(+0.30%)
Mar 10, 2009 43.23 44.76 42.78 44.72 75,365 +2.53(+6.00%)
Mar 09, 2009 41.96 43.36 41.91 42.19 42,922 -0.41(-0.96%)
Mar 06, 2009 43.17 43.56 41.69 42.60 0 -0.11(-0.27%)
Mar 05, 2009 43.55 43.92 42.66 42.71 44,615 -1.71(-3.85%)
Mar 04, 2009 43.80 45.07 43.69 44.42 46,684 +1.84(+4.33%)
Mar 02, 2009 44.38 44.47 42.58 42.58 67,974 -2.88(-6.33%)
Feb 27, 2009 44.74 46.35 44.74 45.46 0 -0.37(-0.81%)
Feb 26, 2009 47.37 47.37 45.71 45.83 28,963 -0.90(-1.92%)
Feb 25, 2009 46.75 47.49 45.95 46.73 53,036 -0.24(-0.51%)
Feb 24, 2009 45.57 47.23 45.42 46.97 47,718 +1.69(+3.74%)
Feb 23, 2009 47.38 47.38 45.22 45.28 45,187 -1.83(-3.89%)
Feb 20, 2009 46.54 47.56 46.24 47.11 59,139 -0.24(-0.50%)
Feb 19, 2009 48.24 48.75 47.22 47.35 50,872 -0.57(-1.20%)
Feb 18, 2009 48.07 48.51 47.44 47.92 67,947 -0.49(-1.01%)
Feb 17, 2009 49.28 49.28 48.21 48.41 31,091 -2.32(-4.58%)
Feb 13, 2009 51.11 51.30 50.57 50.73 75,201 -0.05(-0.09%)
Feb 12, 2009 49.36 50.78 49.08 50.78 267,454 +0.36(+0.72%)
Feb 11, 2009 50.71 51.01 49.64 50.42 158,400 -0.07(-0.13%)
Feb 10, 2009 52.04 52.77 50.13 50.48 118,601 -1.88(-3.59%)
Feb 09, 2009 52.29 52.97 52.00 52.37 59,971 -0.14(-0.27%)
Feb 06, 2009 51.24 52.64 51.24 52.51 49,746 +1.57(+3.08%)
Feb 05, 2009 49.33 51.39 49.33 50.94 57,280 +1.08(+2.17%)
Feb 04, 2009 49.78 50.84 49.61 49.86 106,729 +0.27(+0.54%)
Feb 03, 2009 48.87 49.84 48.51 49.59 108,192 +0.85(+1.74%)
Feb 02, 2009 48.19 49.05 48.03 48.74 64,490 -0.06(-0.12%)
Jan 30, 2009 50.33 50.33 48.57 48.80 0 -1.22(-2.45%)
Jan 29, 2009 50.37 50.66 49.79 50.02 78,846 -1.25(-2.44%)
Jan 28, 2009 50.79 51.62 50.43 51.28 93,613 +1.64(+3.31%)
Jan 27, 2009 49.80 49.97 48.99 49.63 143,344 +0.43(+0.87%)
Jan 26, 2009 48.89 50.21 48.65 49.20 238,876 +0.31(+0.63%)
Jan 23, 2009 47.33 49.50 47.23 48.90 141,546 +0.52(+1.07%)
Jan 22, 2009 48.16 49.21 47.54 48.38 206,585 -0.97(-1.96%)
Jan 21, 2009 48.01 49.37 47.18 49.35 119,584 +2.08(+4.41%)
Jan 20, 2009 49.41 49.48 47.26 47.26 169,030 -2.90(-5.79%)
Jan 16, 2009 50.46 50.46 48.75 50.17 171,573 +0.79(+1.61%)
Jan 15, 2009 48.56 49.78 47.39 49.37 53,387 +0.94(+1.93%)
Jan 14, 2009 49.37 49.37 48.19 48.44 88,008 -1.87(-3.72%)
Jan 13, 2009 49.71 50.51 49.67 50.31 124,505 +0.52(+1.04%)
Jan 12, 2009 50.94 50.94 49.59 49.80 25,742 -1.34(-2.62%)
Jan 09, 2009 52.53 52.53 50.68 51.13 33,033 -1.17(-2.23%)
Jan 08, 2009 51.65 52.40 51.26 52.30 30,297 +0.28(+0.53%)
Jan 07, 2009 52.83 52.92 51.74 52.02 43,130 -1.90(-3.53%)
Jan 06, 2009 53.80 54.32 53.24 53.92 50,201 +0.64(+1.20%)
Jan 05, 2009 52.98 53.73 52.22 53.28 42,202 +0.18(+0.34%)
Jan 02, 2009 51.29 53.25 50.93 53.10 0 +2.13(+4.18%)
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.