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 (%)
Sep 30, 2010 81.32 81.68 80.12 80.69 8,506 -0.12(-0.15%)
Sep 29, 2010 80.62 81.03 80.40 80.81 10,946 +0.08(+0.09%)
Sep 28, 2010 79.99 80.76 79.30 80.74 14,502 +0.67(+0.84%)
Sep 27, 2010 80.25 80.53 79.93 80.07 16,158 -0.20(-0.25%)
Sep 24, 2010 79.64 80.32 79.64 80.27 11,212 +1.75(+2.23%)
Sep 23, 2010 78.19 79.36 78.17 78.52 16,611 -0.17(-0.22%)
Sep 22, 2010 79.11 79.71 78.49 78.69 23,232 -0.60(-0.76%)
Sep 21, 2010 79.58 79.70 79.15 79.29 36,177 -0.31(-0.38%)
Sep 20, 2010 78.61 79.72 78.53 79.60 10,056 +1.28(+1.64%)
Sep 17, 2010 78.32 78.57 78.04 78.32 16,219 +0.06(+0.07%)
Sep 15, 2010 77.85 78.37 77.85 78.26 6,332 +0.25(+0.32%)
Sep 14, 2010 77.74 78.37 77.61 78.01 26,132 +0.11(+0.14%)
Sep 13, 2010 77.53 77.91 77.48 77.90 15,300 +1.22(+1.59%)
Sep 10, 2010 76.56 76.87 76.39 76.68 17,145 +0.28(+0.36%)
Sep 09, 2010 77.21 77.21 76.12 76.40 30,876 +0.09(+0.11%)
Sep 08, 2010 75.90 76.68 75.90 76.32 19,440 +0.63(+0.83%)
Sep 07, 2010 76.25 76.25 75.69 75.69 36,304 -0.76(-0.99%)
Sep 03, 2010 76.55 76.79 76.02 76.44 12,511 +0.93(+1.23%)
Sep 02, 2010 74.88 75.51 74.88 75.51 7,208 +1.11(+1.49%)
Sep 01, 2010 73.37 74.48 73.25 74.40 45,185 +2.23(+3.09%)
Aug 31, 2010 72.20 72.64 71.73 72.18 28,126 -0.52(-0.71%)
Aug 30, 2010 73.26 73.55 72.69 72.69 13,759 -0.80(-1.09%)
Aug 27, 2010 73.50 73.52 71.61 73.50 21,129 +1.32(+1.83%)
Aug 26, 2010 72.94 73.14 72.06 72.18 12,256 -0.48(-0.66%)
Aug 25, 2010 71.71 72.73 71.30 72.65 49,164 +0.37(+0.52%)
Aug 24, 2010 72.40 72.71 71.72 72.28 24,154 -1.19(-1.61%)
Aug 23, 2010 74.51 74.68 73.47 73.47 96,247 -0.55(-0.75%)
Aug 20, 2010 73.17 74.02 73.06 74.02 21,220 +0.28(+0.38%)
Aug 19, 2010 74.38 74.61 73.38 73.74 31,104 -0.76(-1.01%)
Aug 18, 2010 74.00 74.77 73.92 74.50 25,115 +0.13(+0.18%)
Aug 17, 2010 73.68 74.82 73.68 74.37 10,863 +1.29(+1.77%)
Aug 16, 2010 72.64 73.35 72.38 73.08 20,396 -0.12(-0.17%)
Aug 13, 2010 73.43 73.56 73.20 73.20 13,529 -0.33(-0.46%)
Aug 12, 2010 72.37 73.68 72.19 73.53 14,006 -0.30(-0.40%)
Aug 11, 2010 74.81 74.81 73.65 73.83 21,334 -2.22(-2.92%)
Aug 10, 2010 76.23 76.37 75.62 76.05 13,392 -0.88(-1.14%)
Aug 09, 2010 77.08 77.08 76.57 76.93 37,442 +0.51(+0.66%)
Aug 06, 2010 76.42 76.55 75.40 76.42 18,379 -0.16(-0.21%)
Aug 05, 2010 76.50 76.72 76.28 76.58 20,771 -0.43(-0.56%)
Aug 04, 2010 76.50 77.04 76.14 77.01 28,787 +0.87(+1.14%)
Aug 03, 2010 76.25 76.45 75.85 76.14 47,954 -0.33(-0.43%)
Aug 02, 2010 76.26 76.60 75.91 76.47 27,594 +1.33(+1.77%)
Jul 30, 2010 75.14 75.28 73.77 75.14 31,312 +0.24(+0.32%)
Jul 29, 2010 75.42 75.42 74.13 74.90 13,070 -0.52(-0.68%)
Jul 28, 2010 75.89 75.89 75.40 75.42 2,653 -0.75(-0.98%)
Jul 27, 2010 77.39 77.41 76.07 76.16 45,628 -0.97(-1.25%)
Jul 26, 2010 76.41 77.13 76.16 77.13 9,904 +0.97(+1.27%)
Jul 23, 2010 75.41 76.18 75.19 76.16 10,416 +1.08(+1.44%)
Jul 22, 2010 74.42 75.24 74.41 75.08 9,382 +1.90(+2.60%)
Jul 21, 2010 74.88 74.88 73.08 73.18 5,487 -1.03(-1.39%)
Jul 20, 2010 72.53 74.31 72.47 74.21 6,668 +0.98(+1.33%)
Jul 19, 2010 73.22 73.40 72.67 73.24 1,898 +0.44(+0.60%)
Jul 16, 2010 72.80 74.05 72.77 72.80 30,883 -2.31(-3.08%)
Jul 15, 2010 75.00 75.15 74.17 75.11 9,485 +0.05(+0.06%)
Jul 14, 2010 74.88 75.35 74.63 75.06 21,461 +0.17(+0.23%)
Jul 13, 2010 74.73 75.06 74.39 74.89 9,040 +1.37(+1.86%)
Jul 12, 2010 73.68 74.17 73.15 73.52 14,281 -0.42(-0.57%)
Jul 09, 2010 73.95 73.95 73.37 73.95 12,026 +0.46(+0.62%)
Jul 08, 2010 73.66 73.69 72.96 73.49 3,978 +0.38(+0.52%)
Jul 07, 2010 70.97 73.10 70.97 73.10 18,127 +2.29(+3.23%)
Jul 06, 2010 71.93 72.26 70.41 70.82 55,362 +0.01(+0.01%)
Jul 02, 2010 70.81 71.39 70.40 70.81 13,814 -0.52(-0.72%)
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.