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 (%)
Aug 31, 2006 73.96 74.33 73.91 74.19 11,615 +0.17(+0.23%)
Aug 30, 2006 73.87 74.10 73.70 74.02 9,627 +0.19(+0.26%)
Aug 29, 2006 73.50 73.83 72.94 73.83 13,604 +0.32(+0.44%)
Aug 28, 2006 73.21 73.64 73.21 73.50 20,301 +0.39(+0.54%)
Aug 25, 2006 72.77 73.25 72.77 73.11 14,546 +0.18(+0.25%)
Aug 24, 2006 72.93 72.98 72.41 72.93 10,255 -0.15(-0.21%)
Aug 23, 2006 73.64 73.64 72.83 73.08 6,278 -0.68(-0.92%)
Aug 22, 2006 73.67 74.01 73.48 73.76 5,337 +0.00(+0.00%)
Aug 21, 2006 73.91 73.91 73.58 73.76 14,650 -0.61(-0.82%)
Aug 18, 2006 74.20 74.49 73.65 74.37 4,290 +0.12(+0.17%)
Aug 17, 2006 73.91 74.54 73.91 74.25 4,185 +0.23(+0.31%)
Aug 16, 2006 72.91 74.08 72.91 74.02 13,708 +1.57(+2.16%)
Aug 15, 2006 71.57 72.53 71.57 72.45 19,673 +1.72(+2.43%)
Aug 14, 2006 71.11 71.52 70.69 70.73 26,789 -0.06(-0.08%)
Aug 11, 2006 70.97 71.08 70.49 70.79 31,917 -0.37(-0.53%)
Aug 10, 2006 70.43 71.36 70.43 71.16 9,418 +0.17(+0.24%)
Aug 09, 2006 72.07 72.25 70.88 70.99 17,057 -0.57(-0.80%)
Aug 08, 2006 72.18 72.49 71.24 71.56 38,719 -0.50(-0.69%)
Aug 07, 2006 72.58 72.58 71.88 72.06 9,418 -0.67(-0.92%)
Aug 04, 2006 73.80 73.80 72.37 72.73 11,615 -0.55(-0.76%)
Aug 03, 2006 72.16 73.58 72.16 73.28 12,767 +0.59(+0.82%)
Aug 02, 2006 72.79 73.17 72.63 72.69 7,534 +0.57(+0.80%)
Aug 01, 2006 72.41 72.41 71.64 72.12 12,871 -0.83(-1.14%)
Jul 31, 2006 72.61 73.14 72.56 72.95 12,871 +0.28(+0.38%)
Jul 28, 2006 72.18 72.70 71.71 72.67 27,522 +1.23(+1.73%)
Jul 27, 2006 72.64 72.72 71.29 71.44 17,894 -0.66(-0.91%)
Jul 26, 2006 71.81 72.51 71.47 72.10 20,825 -0.14(-0.20%)
Jul 25, 2006 71.52 72.55 71.52 72.24 23,650 +0.73(+1.02%)
Jul 24, 2006 70.41 71.52 70.41 71.52 62,161 +1.79(+2.56%)
Jul 21, 2006 70.86 70.86 69.70 69.73 37,150 -1.41(-1.99%)
Jul 20, 2006 73.15 73.15 71.14 71.14 12,976 -2.03(-2.77%)
Jul 19, 2006 71.80 73.31 71.80 73.17 10,464 +2.00(+2.81%)
Jul 18, 2006 71.73 71.83 70.37 71.17 27,836 -0.21(-0.29%)
Jul 17, 2006 71.98 72.12 71.18 71.38 184,181 -0.46(-0.64%)
Jul 14, 2006 72.56 72.60 71.25 71.84 57,556 -0.72(-0.99%)
Jul 13, 2006 73.31 73.63 72.48 72.56 30,138 -1.41(-1.91%)
Jul 12, 2006 74.78 74.96 73.84 73.97 13,290 -0.85(-1.14%)
Jul 11, 2006 73.96 74.82 73.75 74.82 4,813 +0.53(+0.71%)
Jul 10, 2006 75.13 75.34 74.14 74.30 131,228 -0.74(-0.98%)
Jul 07, 2006 75.53 75.90 74.94 75.03 14,127 -1.07(-1.41%)
Jul 06, 2006 76.49 76.84 75.96 76.10 11,720 -0.15(-0.20%)
Jul 05, 2006 76.76 76.76 75.73 76.26 113,334 -1.19(-1.54%)
Jul 03, 2006 76.97 77.45 76.97 77.45 8,476 +0.60(+0.78%)
Jun 30, 2006 76.68 76.91 76.19 76.85 334,979 +0.58(+0.76%)
Jun 29, 2006 74.37 76.27 74.32 76.27 20,825 +2.44(+3.30%)
Jun 28, 2006 73.81 73.89 73.24 73.83 12,557 +0.19(+0.26%)
Jun 27, 2006 74.79 74.79 73.64 73.64 5,651 -1.10(-1.47%)
Jun 26, 2006 74.52 74.74 74.34 74.74 7,430 +0.25(+0.33%)
Jun 23, 2006 73.74 74.78 73.74 74.49 9,627 +0.65(+0.88%)
Jun 22, 2006 74.11 74.11 73.54 73.84 5,232 -0.35(-0.48%)
Jun 21, 2006 73.59 74.46 73.00 74.19 3,871 +1.43(+1.97%)
Jun 20, 2006 73.08 73.58 72.57 72.76 13,081 -0.46(-0.63%)
Jun 19, 2006 74.30 74.30 72.98 73.22 8,267 -0.93(-1.25%)
Jun 16, 2006 74.36 74.38 73.79 74.14 11,615 -0.47(-0.63%)
Jun 15, 2006 72.64 74.76 72.64 74.61 20,197 +2.67(+3.71%)
Jun 14, 2006 71.45 71.99 71.33 71.95 14,650 +0.57(+0.80%)
Jun 13, 2006 72.28 72.81 71.01 71.37 34,220 -1.38(-1.89%)
Jun 12, 2006 74.61 74.63 72.72 72.75 30,557 -2.05(-2.75%)
Jun 09, 2006 75.20 75.78 74.58 74.80 10,778 -0.11(-0.14%)
Jun 08, 2006 74.58 75.01 73.11 74.91 82,462 -0.39(-0.52%)
Jun 07, 2006 76.13 76.60 75.30 75.30 22,499 -0.79(-1.04%)
Jun 06, 2006 76.78 76.78 75.40 76.09 41,336 -0.63(-0.82%)
Jun 05, 2006 78.40 78.40 76.72 76.72 240,795 -1.90(-2.42%)
Jun 02, 2006 79.00 79.07 78.21 78.63 9,836 +0.27(+0.34%)
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.