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, 2009 58.09 58.40 57.44 57.83 12,429 -0.22(-0.38%)
Jun 29, 2009 58.02 58.31 57.76 58.05 15,822 +0.26(+0.45%)
Jun 26, 2009 57.70 58.00 57.56 57.79 924,597 -0.17(-0.30%)
Jun 25, 2009 57.27 57.97 57.27 57.97 17,552 +1.59(+2.81%)
Jun 24, 2009 56.02 56.85 55.99 56.38 10,186 +0.77(+1.39%)
Jun 23, 2009 55.98 56.02 55.08 55.61 19,942 -0.13(-0.24%)
Jun 22, 2009 57.28 57.28 55.74 55.74 20,471 -2.14(-3.70%)
Jun 19, 2009 58.28 58.37 57.67 57.88 11,466 +0.15(+0.26%)
Jun 18, 2009 57.51 57.81 56.94 57.73 47,987 +0.17(+0.30%)
Jun 17, 2009 56.99 57.94 56.96 57.55 117,841 +0.13(+0.23%)
Jun 16, 2009 58.71 58.84 57.31 57.42 16,490 -0.95(-1.62%)
Jun 15, 2009 58.89 58.89 57.93 58.37 19,530 -1.48(-2.47%)
Jun 12, 2009 59.25 59.85 59.12 59.85 9,877 -0.25(-0.41%)
Jun 11, 2009 59.80 60.58 59.80 60.10 24,893 +0.73(+1.22%)
Jun 10, 2009 59.32 59.39 58.64 59.37 10,316 -0.24(-0.40%)
Jun 09, 2009 59.15 59.87 59.03 59.61 15,852 +0.92(+1.56%)
Jun 08, 2009 58.38 59.03 57.90 58.69 41,721 -0.45(-0.76%)
Jun 05, 2009 59.89 59.89 58.84 59.14 26,728 -0.05(-0.08%)
Jun 04, 2009 59.04 59.21 58.47 59.19 67,929 +0.52(+0.88%)
Jun 03, 2009 59.31 59.31 58.09 58.67 16,215 -1.21(-2.03%)
Jun 02, 2009 59.33 60.18 59.30 59.89 24,864 +0.25(+0.42%)
Jun 01, 2009 58.80 59.87 58.71 59.64 33,462 +2.06(+3.58%)
May 29, 2009 56.84 57.57 56.78 57.57 50,911 +0.87(+1.53%)
May 28, 2009 56.43 56.78 55.48 56.70 39,867 +0.75(+1.35%)
May 27, 2009 56.43 57.22 55.95 55.95 31,586 -0.72(-1.26%)
May 26, 2009 54.29 56.71 54.29 56.67 22,559 +1.76(+3.20%)
May 22, 2009 54.97 55.53 54.61 54.91 72,049 +0.07(+0.12%)
May 21, 2009 55.44 55.58 54.40 54.84 41,291 -1.30(-2.31%)
May 20, 2009 56.80 57.70 56.13 56.14 64,695 -0.28(-0.49%)
May 19, 2009 56.01 56.93 55.72 56.42 107,802 +0.37(+0.66%)
May 18, 2009 54.87 56.09 54.70 56.04 43,511 +1.61(+2.95%)
May 15, 2009 54.53 55.24 54.19 54.44 41,200 -0.28(-0.51%)
May 14, 2009 54.12 55.18 53.02 54.72 30,130 +0.49(+0.90%)
May 13, 2009 55.51 55.51 54.13 54.23 391,904 -2.17(-3.85%)
May 12, 2009 56.77 56.77 55.56 56.40 33,937 -0.43(-0.76%)
May 11, 2009 56.57 57.25 56.14 56.83 269,449 -0.70(-1.21%)
May 08, 2009 57.17 57.70 56.52 57.53 176,463 +1.43(+2.56%)
May 07, 2009 58.32 58.32 55.78 56.09 89,716 -1.30(-2.26%)
May 06, 2009 57.55 57.56 56.52 57.39 81,662 +0.09(+0.15%)
May 05, 2009 57.23 57.33 56.38 57.31 190,237 -0.05(-0.08%)
May 04, 2009 55.79 57.35 55.60 57.35 194,837 +2.20(+3.98%)
May 01, 2009 54.66 55.44 54.53 55.16 107,648 +0.21(+0.38%)
Apr 30, 2009 55.84 56.13 54.66 54.95 270,580 +0.05(+0.09%)
Apr 29, 2009 54.47 55.38 54.47 54.90 78,160 +1.52(+2.85%)
Apr 28, 2009 53.75 53.99 53.35 53.38 172,499 -0.07(-0.13%)
Apr 27, 2009 53.24 54.18 53.20 53.45 88,428 -0.41(-0.76%)
Apr 24, 2009 53.24 54.32 52.85 53.86 219,404 +0.98(+1.86%)
Apr 23, 2009 52.74 53.11 52.00 52.87 292,256 +0.03(+0.05%)
Apr 22, 2009 51.89 54.03 51.89 52.84 216,368 +0.36(+0.69%)
Apr 21, 2009 51.60 52.53 51.32 52.48 108,416 +0.69(+1.33%)
Apr 20, 2009 53.04 53.04 51.64 51.79 49,334 -2.21(-4.09%)
Apr 17, 2009 53.90 54.20 53.34 54.00 152,163 +0.36(+0.68%)
Apr 16, 2009 53.40 53.90 52.63 53.64 56,287 +1.13(+2.15%)
Apr 15, 2009 52.15 52.52 51.67 52.51 164,662 +0.15(+0.29%)
Apr 14, 2009 52.27 53.20 52.16 52.36 70,754 -0.71(-1.33%)
Apr 13, 2009 52.86 53.25 52.12 53.06 49,411 -0.10(-0.18%)
Apr 09, 2009 52.65 53.16 52.21 53.16 36,190 +1.89(+3.69%)
Apr 08, 2009 50.47 51.31 50.21 51.27 96,532 +1.07(+2.13%)
Apr 07, 2009 50.99 51.06 50.10 50.20 40,268 -1.52(-2.94%)
Apr 06, 2009 51.74 52.00 51.06 51.72 32,352 -0.54(-1.02%)
Apr 03, 2009 51.70 52.31 51.42 52.25 17,757 +0.49(+0.96%)
Apr 02, 2009 50.82 52.35 50.77 51.76 17,690 +2.27(+4.58%)
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.