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 (%)
Jun 30, 2008 91.11 91.70 90.81 90.89 33,851 -0.16(-0.18%)
Jun 27, 2008 91.03 91.36 90.27 91.05 47,961 +0.08(+0.08%)
Jun 26, 2008 92.12 92.13 90.65 90.97 58,733 -2.24(-2.40%)
Jun 25, 2008 92.96 93.94 92.68 93.21 46,156 +0.57(+0.62%)
Jun 24, 2008 93.57 93.68 92.36 92.63 56,217 -1.50(-1.59%)
Jun 23, 2008 94.34 94.55 93.90 94.13 125,057 +0.32(+0.35%)
Jun 20, 2008 95.10 95.11 93.53 93.81 91,347 -1.75(-1.83%)
Jun 19, 2008 95.40 95.83 94.66 95.56 114,943 +0.32(+0.34%)
Jun 18, 2008 95.56 95.60 94.60 95.23 184,673 -0.63(-0.66%)
Jun 17, 2008 95.30 96.34 95.30 95.86 108,269 +0.07(+0.07%)
Jun 16, 2008 94.71 95.84 94.68 95.80 55,726 +1.30(+1.38%)
Jun 13, 2008 93.14 94.59 93.14 94.50 36,305 +1.84(+1.99%)
Jun 12, 2008 93.33 93.80 92.36 92.65 111,425 -0.14(-0.15%)
Jun 11, 2008 94.49 94.55 92.80 92.80 41,749 -1.63(-1.73%)
Jun 10, 2008 94.30 95.03 93.81 94.43 27,332 -0.97(-1.02%)
Jun 09, 2008 95.57 95.87 94.52 95.41 39,358 -0.10(-0.10%)
Jun 06, 2008 97.12 97.38 95.50 95.50 42,601 -2.09(-2.14%)
Jun 05, 2008 95.61 97.59 95.61 97.59 24,905 +2.47(+2.60%)
Jun 04, 2008 94.62 96.01 94.45 95.12 73,467 +0.11(+0.12%)
Jun 03, 2008 95.41 96.00 94.07 95.00 85,123 -0.18(-0.18%)
Jun 02, 2008 95.79 95.83 94.52 95.18 119,967 -0.71(-0.74%)
May 30, 2008 95.27 96.18 95.26 95.89 35,378 +0.97(+1.03%)
May 29, 2008 94.76 95.52 94.48 94.92 23,990 +0.05(+0.05%)
May 28, 2008 93.77 94.90 93.55 94.87 33,836 +1.12(+1.19%)
May 27, 2008 93.41 93.75 92.97 93.75 39,225 +0.48(+0.51%)
May 26, 2008 93.75 93.84 92.40 93.27 0 +0.00(+0.00%)
May 23, 2008 93.75 93.84 92.40 93.27 49,730 -0.77(-0.82%)
May 22, 2008 94.46 94.54 93.65 94.05 83,250 -0.35(-0.37%)
May 21, 2008 96.61 96.61 94.27 94.40 63,334 -1.44(-1.51%)
May 20, 2008 95.56 95.89 95.07 95.84 39,796 -0.48(-0.50%)
May 19, 2008 96.96 97.48 95.67 96.32 44,555 -0.36(-0.38%)
May 16, 2008 96.75 96.83 95.81 96.69 39,085 +0.41(+0.43%)
May 15, 2008 95.32 96.27 95.23 96.27 21,151 +1.43(+1.51%)
May 14, 2008 95.32 96.00 94.84 94.84 27,170 +0.01(+0.01%)
May 13, 2008 93.79 94.98 93.65 94.84 47,093 +0.84(+0.90%)
May 12, 2008 93.65 94.03 92.48 93.99 17,345 +0.59(+0.63%)
May 09, 2008 92.57 93.55 92.50 93.40 24,748 +0.21(+0.23%)
May 08, 2008 92.82 93.25 92.61 93.19 101,374 +0.73(+0.79%)
May 07, 2008 93.89 94.04 92.37 92.46 32,423 -1.56(-1.65%)
May 06, 2008 92.55 94.13 92.41 94.02 36,036 +1.19(+1.28%)
May 05, 2008 92.09 93.20 92.09 92.83 42,092 +0.06(+0.06%)
May 02, 2008 92.88 93.33 92.19 92.77 47,371 +0.62(+0.67%)
May 01, 2008 91.29 92.19 90.75 92.15 139,084 +0.80(+0.88%)
Apr 30, 2008 91.76 92.46 91.15 91.34 79,007 +0.02(+0.02%)
Apr 29, 2008 92.16 92.16 90.88 91.32 25,522 -1.00(-1.08%)
Apr 28, 2008 92.45 92.57 91.78 92.32 40,759 +0.12(+0.13%)
Apr 25, 2008 91.20 92.31 90.71 92.19 44,503 +1.33(+1.46%)
Apr 24, 2008 91.18 91.44 89.44 90.87 121,041 +0.39(+0.43%)
Apr 23, 2008 90.22 90.73 89.61 90.47 19,977 +0.81(+0.91%)
Apr 22, 2008 90.40 90.40 89.05 89.66 55,279 -1.22(-1.35%)
Apr 21, 2008 89.88 91.01 89.88 90.89 15,117 +0.25(+0.27%)
Apr 18, 2008 89.98 91.10 88.73 90.64 76,542 +1.88(+2.12%)
Apr 17, 2008 89.54 89.54 88.18 88.75 28,173 -0.40(-0.45%)
Apr 16, 2008 87.57 89.17 87.48 89.16 21,462 +2.50(+2.89%)
Apr 15, 2008 86.93 86.93 85.76 86.65 32,472 +0.22(+0.25%)
Apr 14, 2008 87.32 87.32 86.04 86.43 21,728 -0.02(-0.02%)
Apr 11, 2008 87.62 87.62 86.20 86.45 16,220 -1.92(-2.17%)
Apr 10, 2008 86.94 88.68 86.94 88.37 17,162 +1.08(+1.24%)
Apr 09, 2008 88.27 88.61 86.97 87.29 14,441 -1.02(-1.16%)
Apr 08, 2008 87.34 88.66 87.34 88.31 37,262 +0.19(+0.22%)
Apr 07, 2008 88.51 91.04 87.96 88.12 34,429 -0.17(-0.19%)
Apr 04, 2008 87.33 89.04 87.33 88.30 34,429 +0.77(+0.88%)
Apr 03, 2008 86.81 87.67 86.64 87.52 19,673 +0.67(+0.77%)
Apr 02, 2008 85.75 87.51 85.75 86.85 116,578 +0.76(+0.89%)
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.