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, 2014 140.54 141.18 140.54 141.17 21,504 +1.62(+1.16%)
Mar 28, 2014 139.97 139.97 139.45 139.55 2,138 +0.28(+0.20%)
Mar 27, 2014 139.45 140.06 138.54 139.27 27,943 -0.33(-0.24%)
Mar 26, 2014 142.38 142.38 139.59 139.59 12,275 -2.00(-1.41%)
Mar 25, 2014 142.66 142.92 141.48 141.59 2,144 +0.07(+0.05%)
Mar 24, 2014 144.20 144.20 141.16 141.52 2,779 -1.98(-1.38%)
Mar 21, 2014 144.03 144.03 143.42 143.50 1,883 -0.80(-0.55%)
Mar 20, 2014 144.59 144.59 144.17 144.30 1,343 -0.00(-0.00%)
Mar 19, 2014 145.40 145.42 144.30 144.30 2,994 -1.14(-0.78%)
Mar 18, 2014 144.17 145.54 144.17 145.43 5,448 +1.46(+1.02%)
Mar 17, 2014 144.45 144.45 143.93 143.97 2,729 +0.82(+0.57%)
Mar 14, 2014 143.36 143.62 143.01 143.15 5,373 +0.36(+0.25%)
Mar 13, 2014 145.10 145.26 142.33 142.79 7,463 -1.88(-1.30%)
Mar 12, 2014 143.70 144.70 143.20 144.66 6,443 -0.36(-0.25%)
Mar 11, 2014 145.87 145.87 145.00 145.03 3,857 -0.17(-0.12%)
Mar 10, 2014 145.93 145.93 144.61 145.20 8,176 -0.57(-0.39%)
Mar 07, 2014 146.05 146.09 145.39 145.77 5,251 -0.19(-0.13%)
Mar 06, 2014 146.72 146.79 145.91 145.97 9,320 -0.16(-0.11%)
Mar 05, 2014 146.72 146.72 146.13 146.13 4,964 -0.71(-0.48%)
Mar 04, 2014 146.31 146.99 146.13 146.84 15,896 +2.79(+1.94%)
Mar 03, 2014 143.67 144.46 143.24 144.04 6,963 -0.60(-0.42%)
Feb 28, 2014 146.14 146.18 144.22 144.65 14,002 -1.05(-0.72%)
Feb 27, 2014 145.20 145.77 144.94 145.69 4,808 +0.74(+0.51%)
Feb 26, 2014 145.38 145.98 144.88 144.96 13,897 -0.01(-0.01%)
Feb 25, 2014 145.16 145.48 144.61 144.97 11,485 -0.18(-0.12%)
Feb 24, 2014 145.34 145.97 145.14 145.14 47,561 +1.09(+0.75%)
Feb 21, 2014 143.75 144.51 143.75 144.06 2,248 +0.27(+0.18%)
Feb 20, 2014 143.05 143.79 142.82 143.79 1,672 +0.32(+0.22%)
Feb 19, 2014 143.14 143.53 142.84 143.47 6,862 +0.12(+0.08%)
Feb 18, 2014 142.39 143.40 142.39 143.35 28,873 +1.63(+1.15%)
Feb 14, 2014 141.27 141.72 141.72 141.72 5,962 +0.21(+0.15%)
Feb 13, 2014 140.15 141.50 140.15 141.50 2,949 +1.18(+0.84%)
Feb 12, 2014 140.24 140.52 140.06 140.33 4,837 +0.47(+0.34%)
Feb 11, 2014 138.76 139.85 138.76 139.85 1,940 +1.35(+0.97%)
Feb 10, 2014 138.25 138.51 137.62 138.51 5,456 +0.48(+0.35%)
Feb 07, 2014 136.84 138.02 136.79 138.02 3,682 +2.03(+1.49%)
Feb 06, 2014 135.98 135.99 135.86 135.99 1,365 +1.76(+1.31%)
Feb 05, 2014 134.03 134.48 133.02 134.23 6,102 -0.78(-0.58%)
Feb 04, 2014 133.99 135.03 133.53 135.01 6,677 +1.96(+1.47%)
Feb 03, 2014 136.82 137.06 132.94 133.05 8,768 -4.11(-3.00%)
Jan 31, 2014 136.18 137.82 136.18 137.16 2,518 -0.58(-0.42%)
Jan 30, 2014 137.22 137.88 136.72 137.74 18,053 +2.06(+1.51%)
Jan 29, 2014 136.10 136.59 135.68 135.68 3,478 -1.25(-0.91%)
Jan 28, 2014 136.37 136.93 136.37 136.93 2,224 +1.66(+1.22%)
Jan 27, 2014 136.87 136.87 134.60 135.28 3,195 -1.37(-1.00%)
Jan 24, 2014 138.59 138.59 136.65 136.65 5,964 -3.03(-2.17%)
Jan 23, 2014 140.67 140.67 139.68 139.68 4,560 -1.66(-1.18%)
Jan 22, 2014 140.79 141.34 140.65 141.34 1,682 +1.34(+0.96%)
Jan 21, 2014 140.00 140.00 140.00 140.00 919 +0.40(+0.29%)
Jan 17, 2014 140.15 139.60 139.60 139.60 1,542 -0.54(-0.39%)
Jan 16, 2014 139.83 140.14 139.83 140.14 4,136 +0.17(+0.13%)
Jan 15, 2014 139.91 140.04 139.91 139.97 2,092 +0.55(+0.40%)
Jan 14, 2014 138.86 139.42 138.86 139.42 1,469 +2.09(+1.52%)
Jan 13, 2014 139.42 139.54 137.33 137.33 1,727 -2.37(-1.70%)
Jan 10, 2014 138.80 139.70 138.80 139.70 2,886 +0.84(+0.60%)
Jan 09, 2014 138.58 138.87 138.39 138.87 1,452 +0.02(+0.02%)
Jan 08, 2014 138.39 138.85 138.39 138.85 3,308 +0.62(+0.45%)
Jan 07, 2014 137.64 138.34 137.63 138.23 2,100 +1.10(+0.80%)
Jan 06, 2014 138.01 138.01 136.88 137.13 1,850 -0.49(-0.35%)
Jan 03, 2014 137.70 137.94 137.17 137.61 17,992 +0.28(+0.20%)
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.