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 30, 2012 103.76 103.85 103.05 103.43 4,088 +0.23(+0.22%)
Mar 29, 2012 102.52 103.20 101.99 103.20 6,705 +0.15(+0.15%)
Mar 28, 2012 103.99 103.99 102.34 103.04 4,637 -1.02(-0.98%)
Mar 27, 2012 104.52 104.52 104.06 104.06 1,599 -0.53(-0.51%)
Mar 26, 2012 103.96 104.59 103.96 104.59 11,515 +1.70(+1.66%)
Mar 23, 2012 102.23 102.95 101.98 102.89 2,538 +0.27(+0.26%)
Mar 22, 2012 102.66 102.92 102.35 102.62 4,532 -0.98(-0.95%)
Mar 21, 2012 103.38 103.95 103.14 103.60 7,674 +0.45(+0.44%)
Mar 20, 2012 103.25 103.25 102.74 103.15 16,697 -0.74(-0.71%)
Mar 19, 2012 103.41 104.34 103.31 103.89 16,156 +0.40(+0.39%)
Mar 16, 2012 103.39 103.59 103.24 103.48 6,440 +0.20(+0.20%)
Mar 15, 2012 102.73 103.31 102.36 103.28 12,019 +0.73(+0.71%)
Mar 14, 2012 103.29 103.35 102.34 102.55 8,178 -0.76(-0.74%)
Mar 13, 2012 102.25 103.31 101.76 103.31 15,048 +1.87(+1.84%)
Mar 12, 2012 102.15 102.15 101.29 101.45 12,590 -0.66(-0.65%)
Mar 09, 2012 101.79 102.37 101.79 102.11 10,048 +0.60(+0.59%)
Mar 08, 2012 100.96 101.73 100.56 101.51 13,346 +1.24(+1.24%)
Mar 07, 2012 99.53 100.34 99.52 100.27 5,422 +1.02(+1.03%)
Mar 06, 2012 99.94 99.97 98.89 99.25 32,950 -1.88(-1.86%)
Mar 05, 2012 101.17 101.30 100.86 101.14 6,526 -0.84(-0.82%)
Mar 02, 2012 102.79 102.79 101.97 101.97 5,252 -0.69(-0.67%)
Mar 01, 2012 102.04 102.70 101.89 102.67 14,000 +1.12(+1.11%)
Feb 29, 2012 102.39 102.59 101.54 101.54 13,506 -0.81(-0.80%)
Feb 28, 2012 102.55 102.75 102.01 102.36 9,852 -0.07(-0.07%)
Feb 27, 2012 101.54 102.56 101.31 102.43 4,483 +0.15(+0.15%)
Feb 24, 2012 102.11 102.65 102.08 102.27 2,735 +0.35(+0.34%)
Feb 23, 2012 101.38 101.97 100.64 101.93 11,310 +0.64(+0.64%)
Feb 22, 2012 101.32 101.60 100.96 101.28 2,359 -0.04(-0.04%)
Feb 21, 2012 102.19 102.19 101.22 101.32 4,068 -0.54(-0.53%)
Feb 17, 2012 102.49 102.49 101.82 101.86 3,312 -0.15(-0.15%)
Feb 16, 2012 100.65 102.04 100.63 102.01 3,947 +1.35(+1.34%)
Feb 15, 2012 101.16 101.64 100.45 100.67 4,569 +0.21(+0.21%)
Feb 14, 2012 100.32 100.93 100.32 100.46 5,064 -0.20(-0.20%)
Feb 13, 2012 100.58 100.79 100.02 100.66 2,337 +0.97(+0.97%)
Feb 10, 2012 99.66 99.89 99.32 99.69 3,809 -1.04(-1.04%)
Feb 09, 2012 100.69 100.86 100.24 100.73 9,935 +0.53(+0.53%)
Feb 08, 2012 100.35 100.56 99.73 100.20 10,221 -0.02(-0.02%)
Feb 07, 2012 99.72 100.22 99.49 100.22 5,269 +0.19(+0.19%)
Feb 06, 2012 99.93 100.16 99.93 100.02 1,159 +0.22(+0.22%)
Feb 03, 2012 99.65 99.90 99.36 99.80 27,004 +1.51(+1.54%)
Feb 02, 2012 98.31 98.71 98.18 98.29 6,918 +0.40(+0.41%)
Feb 01, 2012 97.34 98.11 97.10 97.89 6,271 +1.28(+1.32%)
Jan 31, 2012 97.41 97.41 96.06 96.61 14,011 +0.04(+0.04%)
Jan 30, 2012 96.11 96.80 95.96 96.57 5,559 -0.41(-0.43%)
Jan 27, 2012 96.08 97.20 96.08 96.99 8,247 +0.44(+0.46%)
Jan 26, 2012 98.28 98.28 96.19 96.54 9,135 -0.96(-0.99%)
Jan 25, 2012 96.13 97.53 95.74 97.50 3,433 +1.57(+1.63%)
Jan 24, 2012 95.83 95.94 95.77 95.94 4,287 +0.26(+0.27%)
Jan 23, 2012 95.40 96.15 95.00 95.68 13,909 +0.42(+0.44%)
Jan 20, 2012 95.65 95.69 95.08 95.26 3,749 -0.56(-0.58%)
Jan 19, 2012 95.35 95.99 95.35 95.81 4,492 +1.10(+1.16%)
Jan 18, 2012 93.30 94.73 93.30 94.72 7,929 +1.60(+1.71%)
Jan 17, 2012 93.64 93.67 93.07 93.12 1,824 +0.43(+0.47%)
Jan 13, 2012 92.79 93.09 92.62 92.69 3,232 -0.74(-0.79%)
Jan 12, 2012 93.26 93.50 92.51 93.43 5,470 +0.56(+0.60%)
Jan 11, 2012 92.83 92.93 92.75 92.87 8,564 -0.11(-0.11%)
Jan 10, 2012 92.88 93.20 92.71 92.98 4,622 +1.01(+1.10%)
Jan 09, 2012 91.69 92.10 91.32 91.97 9,402 +0.51(+0.56%)
Jan 06, 2012 91.47 91.86 91.21 91.46 5,904 -0.15(-0.17%)
Jan 05, 2012 90.25 91.64 90.05 91.61 28,162 +0.80(+0.88%)
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.