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 30, 2013 124.00 124.00 122.97 122.97 1,958 -1.04(-0.84%)
Aug 29, 2013 123.96 124.42 123.91 124.01 1,346 +0.65(+0.53%)
Aug 28, 2013 122.75 123.71 122.75 123.35 8,740 +0.56(+0.46%)
Aug 27, 2013 123.90 123.90 122.79 122.79 2,933 -2.52(-2.01%)
Aug 26, 2013 125.36 126.10 124.93 125.31 6,902 +0.18(+0.15%)
Aug 23, 2013 124.91 125.12 124.56 125.12 2,807 +0.46(+0.37%)
Aug 22, 2013 124.03 124.69 123.84 124.67 500 +1.68(+1.36%)
Aug 21, 2013 123.06 124.02 122.99 122.99 4,696 -0.71(-0.57%)
Aug 20, 2013 122.24 123.90 122.24 123.70 6,526 +1.29(+1.05%)
Aug 19, 2013 122.97 123.19 122.41 122.41 3,318 -0.52(-0.43%)
Aug 16, 2013 122.98 123.49 122.93 122.93 1,906 -0.33(-0.27%)
Aug 15, 2013 124.02 124.04 123.12 123.26 6,766 -2.21(-1.76%)
Aug 14, 2013 126.44 126.46 125.47 125.47 6,028 -1.22(-0.96%)
Aug 13, 2013 126.06 126.69 126.06 126.69 1,665 +0.17(+0.13%)
Aug 12, 2013 126.03 126.77 126.03 126.53 3,169 -0.11(-0.08%)
Aug 09, 2013 126.73 126.88 126.64 126.64 2,686 +0.10(+0.08%)
Aug 08, 2013 126.30 126.58 126.17 126.54 2,539 +1.07(+0.85%)
Aug 07, 2013 125.42 126.56 125.30 125.47 2,030 -1.09(-0.86%)
Aug 06, 2013 126.67 126.78 126.36 126.56 5,233 -0.79(-0.62%)
Aug 05, 2013 127.26 127.40 127.18 127.34 3,147 -0.17(-0.13%)
Aug 02, 2013 126.93 127.51 126.79 127.51 10,264 +0.11(+0.08%)
Aug 01, 2013 126.13 127.62 126.13 127.40 8,776 +2.42(+1.94%)
Jul 31, 2013 124.81 125.62 124.81 124.98 3,910 +0.56(+0.45%)
Jul 30, 2013 124.18 124.49 124.06 124.42 7,861 +0.62(+0.50%)
Jul 29, 2013 124.04 124.29 123.54 123.79 6,423 -0.61(-0.49%)
Jul 26, 2013 123.85 124.44 123.57 124.41 6,139 -0.21(-0.17%)
Jul 25, 2013 123.85 124.62 123.85 124.62 5,009 +1.14(+0.92%)
Jul 24, 2013 124.81 124.85 123.37 123.48 8,120 -0.86(-0.69%)
Jul 23, 2013 124.97 124.97 124.29 124.35 5,460 -0.28(-0.23%)
Jul 22, 2013 124.51 124.75 124.51 124.63 2,533 +0.04(+0.03%)
Jul 19, 2013 124.23 124.59 124.08 124.59 6,513 +0.20(+0.16%)
Jul 18, 2013 123.73 124.59 123.73 124.39 5,468 +1.00(+0.81%)
Jul 17, 2013 123.54 123.63 123.34 123.39 3,584 +0.39(+0.32%)
Jul 16, 2013 124.17 124.18 122.78 123.00 6,090 -0.99(-0.80%)
Jul 15, 2013 124.10 124.12 123.66 123.99 20,578 +0.23(+0.19%)
Jul 12, 2013 123.63 123.94 123.49 123.75 11,677 +0.55(+0.45%)
Jul 11, 2013 123.16 123.34 122.94 123.20 7,615 +1.49(+1.23%)
Jul 10, 2013 121.53 121.71 121.16 121.71 1,522 +0.21(+0.18%)
Jul 09, 2013 121.02 121.73 120.67 121.50 7,479 +0.82(+0.68%)
Jul 08, 2013 120.84 120.98 120.58 120.67 2,161 +0.55(+0.46%)
Jul 05, 2013 119.61 120.12 118.76 120.12 1,312 +1.51(+1.28%)
Jul 03, 2013 118.13 118.76 118.13 118.60 1,492 +0.17(+0.15%)
Jul 02, 2013 118.70 119.20 118.15 118.43 1,277 -0.38(-0.32%)
Jul 01, 2013 119.23 119.23 118.81 118.81 412 +1.81(+1.55%)
Jun 28, 2013 117.70 117.73 117.00 117.00 2,533 -0.57(-0.49%)
Jun 27, 2013 116.97 117.64 116.97 117.57 5,012 +1.27(+1.09%)
Jun 26, 2013 116.20 116.49 116.20 116.30 902 +1.23(+1.07%)
Jun 25, 2013 114.94 115.06 114.34 115.06 1,453 +0.53(+0.46%)
Jun 24, 2013 113.60 114.53 113.41 114.53 5,284 -0.47(-0.41%)
Jun 21, 2013 114.69 115.42 113.91 115.00 25,972 -0.34(-0.29%)
Jun 20, 2013 116.86 116.86 115.07 115.34 3,219 -3.40(-2.87%)
Jun 19, 2013 120.04 120.06 118.73 118.74 2,785 -1.26(-1.05%)
Jun 18, 2013 119.47 120.31 119.28 120.00 6,059 +1.43(+1.20%)
Jun 17, 2013 118.70 119.37 118.58 118.58 3,978 +0.68(+0.58%)
Jun 14, 2013 118.26 118.59 117.67 117.90 4,173 -0.49(-0.41%)
Jun 13, 2013 116.18 118.40 116.16 118.39 27,442 +1.75(+1.50%)
Jun 12, 2013 117.99 117.99 116.64 116.64 2,645 -1.16(-0.98%)
Jun 11, 2013 117.29 118.51 117.03 117.79 2,355 -1.33(-1.11%)
Jun 10, 2013 119.20 119.22 118.67 119.12 22,370 +0.72(+0.61%)
Jun 07, 2013 118.23 118.67 117.69 118.40 5,749 +1.05(+0.89%)
Jun 06, 2013 116.55 117.36 116.08 117.36 2,189 +0.89(+0.77%)
Jun 05, 2013 117.33 117.33 116.45 116.46 2,915 -1.28(-1.09%)
Jun 04, 2013 118.39 118.92 117.65 117.74 1,863 -0.58(-0.49%)
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.