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, 2015 154.78 155.26 153.91 154.04 2,002 -1.58(-1.01%)
Aug 28, 2015 154.54 155.69 154.54 155.62 4,589 +2.88(+1.89%)
Aug 27, 2015 153.19 154.88 152.74 152.74 4,964 +1.97(+1.31%)
Aug 26, 2015 147.62 150.77 147.56 150.77 2,551 +3.93(+2.68%)
Aug 25, 2015 150.38 151.05 146.84 146.84 3,289 -0.36(-0.25%)
Aug 24, 2015 139.59 152.35 135.44 147.20 22,523 -6.06(-3.95%)
Aug 21, 2015 156.16 156.16 153.26 153.26 8,059 -4.37(-2.77%)
Aug 20, 2015 160.87 160.87 157.63 157.63 2,873 -4.49(-2.77%)
Aug 19, 2015 162.71 162.71 161.57 162.12 2,381 -1.50(-0.92%)
Aug 18, 2015 163.98 163.98 163.40 163.61 1,624 -0.28(-0.17%)
Aug 17, 2015 161.81 163.93 161.80 163.90 2,689 +1.25(+0.77%)
Aug 14, 2015 162.12 162.65 161.91 162.65 4,220 +0.07(+0.04%)
Aug 13, 2015 161.64 162.64 161.45 162.58 3,389 +2.97(+1.86%)
Aug 12, 2015 160.25 160.84 159.54 159.62 2,758 -1.76(-1.09%)
Aug 11, 2015 161.38 161.38 161.38 161.38 550 -1.78(-1.09%)
Aug 10, 2015 162.25 163.48 162.25 163.16 2,620 +2.30(+1.43%)
Aug 07, 2015 160.92 160.92 160.07 160.86 4,218 -0.76(-0.47%)
Aug 06, 2015 163.49 163.49 161.01 161.62 13,219 -2.24(-1.37%)
Aug 05, 2015 163.65 164.91 163.65 163.87 1,715 +0.85(+0.52%)
Aug 04, 2015 162.89 163.54 162.78 163.02 6,879 +0.16(+0.10%)
Aug 03, 2015 163.94 163.94 162.44 162.86 6,516 -1.50(-0.91%)
Jul 31, 2015 163.41 164.47 163.41 164.36 3,785 +1.42(+0.87%)
Jul 30, 2015 162.68 162.94 162.16 162.94 1,717 -0.09(-0.05%)
Jul 29, 2015 161.49 163.02 161.47 163.02 20,269 +1.54(+0.95%)
Jul 28, 2015 159.48 161.73 159.42 161.49 4,965 +1.86(+1.16%)
Jul 27, 2015 159.61 159.66 159.61 159.63 699 -1.76(-1.09%)
Jul 24, 2015 162.81 163.30 161.26 161.39 4,405 -2.33(-1.42%)
Jul 23, 2015 164.68 164.68 163.30 163.72 3,597 +0.44(+0.27%)
Jul 22, 2015 162.31 163.42 162.31 163.28 1,599 -0.01(-0.01%)
Jul 21, 2015 164.42 164.42 162.94 163.29 4,671 -0.73(-0.45%)
Jul 20, 2015 164.30 164.44 164.02 164.02 2,222 -0.08(-0.05%)
Jul 17, 2015 164.92 164.92 163.70 164.10 2,935 -0.67(-0.41%)
Jul 16, 2015 164.42 164.79 164.33 164.78 2,596 +0.95(+0.58%)
Jul 15, 2015 164.97 164.97 163.50 163.82 2,847 -0.75(-0.46%)
Jul 14, 2015 164.63 164.63 164.57 164.57 809 +0.80(+0.49%)
Jul 13, 2015 163.36 163.77 163.18 163.77 8,624 +1.99(+1.23%)
Jul 10, 2015 161.48 162.06 161.48 161.78 2,929 +1.84(+1.15%)
Jul 09, 2015 160.75 161.18 159.78 159.94 21,123 +0.80(+0.51%)
Jul 08, 2015 160.64 160.64 158.98 159.13 4,452 -2.05(-1.27%)
Jul 07, 2015 161.45 161.45 159.27 161.18 2,925 -0.25(-0.15%)
Jul 06, 2015 161.43 161.43 161.43 161.43 664 -0.37(-0.23%)
Jul 02, 2015 162.06 161.80 161.80 161.80 1,224 +0.12(+0.07%)
Jul 01, 2015 162.50 162.53 161.54 161.68 1,942 +0.40(+0.25%)
Jun 30, 2015 161.07 161.45 160.94 161.28 6,331 +0.95(+0.59%)
Jun 29, 2015 162.52 162.52 160.33 160.33 3,339 -3.53(-2.15%)
Jun 26, 2015 163.96 164.04 163.77 163.86 1,769 -0.47(-0.29%)
Jun 25, 2015 165.06 165.06 163.82 164.33 1,086 -0.01(-0.01%)
Jun 24, 2015 165.84 165.84 164.34 164.34 2,356 -1.74(-1.05%)
Jun 23, 2015 166.51 166.51 165.92 166.08 3,218 -0.29(-0.17%)
Jun 22, 2015 164.39 166.47 164.39 166.37 10,043 +0.76(+0.46%)
Jun 19, 2015 165.60 165.74 165.56 165.60 2,606 -0.35(-0.21%)
Jun 18, 2015 164.39 165.96 164.39 165.96 1,304 +2.29(+1.40%)
Jun 17, 2015 162.76 163.67 162.75 163.67 4,536 +0.44(+0.27%)
Jun 16, 2015 163.22 163.22 163.22 163.22 1,321 +1.13(+0.69%)
Jun 15, 2015 161.52 162.26 161.52 162.10 3,374 -0.99(-0.61%)
Jun 12, 2015 163.25 163.25 163.25 163.09 2,050 -0.62(-0.38%)
Jun 11, 2015 163.51 163.75 163.51 163.71 1,842 +0.41(+0.25%)
Jun 10, 2015 162.96 163.31 162.96 163.31 5,164 +1.90(+1.17%)
Jun 09, 2015 162.26 162.26 161.37 161.41 2,359 -0.50(-0.31%)
Jun 08, 2015 162.34 162.34 161.76 161.91 1,095 -0.84(-0.52%)
Jun 05, 2015 162.51 162.75 162.51 162.75 1,705 +0.77(+0.48%)
Jun 04, 2015 162.76 163.07 161.98 161.98 2,080 -1.65(-1.01%)
Jun 03, 2015 163.15 163.78 163.15 163.63 9,874 +0.49(+0.30%)
Jun 02, 2015 162.45 163.65 162.45 163.15 2,833 -0.24(-0.14%)
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.