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 (%)
Dec 31, 2013 138.52 138.73 138.73 138.73 2,775 +0.51(+0.37%)
Dec 30, 2013 138.21 138.22 138.21 138.22 1,614 +0.39(+0.28%)
Dec 27, 2013 138.38 138.43 137.78 137.83 4,483 -0.28(-0.20%)
Dec 26, 2013 138.26 138.26 138.00 138.11 2,218 +0.43(+0.31%)
Dec 24, 2013 137.62 137.68 137.48 137.68 2,830 +0.24(+0.18%)
Dec 23, 2013 137.21 137.44 137.21 137.44 3,517 +1.03(+0.75%)
Dec 20, 2013 136.27 136.44 136.27 136.41 1,632 +1.50(+1.11%)
Dec 19, 2013 135.01 135.20 134.78 134.91 1,867 +0.84(+0.63%)
Dec 18, 2013 134.06 134.07 133.18 134.07 1,143 +0.21(+0.16%)
Dec 17, 2013 133.47 133.89 133.27 133.85 6,998 +0.12(+0.09%)
Dec 16, 2013 133.80 133.80 133.42 133.74 901 +0.83(+0.62%)
Dec 13, 2013 133.06 133.06 132.56 132.91 1,441 +0.51(+0.39%)
Dec 12, 2013 132.15 132.40 132.06 132.40 1,862 +0.08(+0.06%)
Dec 11, 2013 133.68 133.68 132.32 132.32 2,803 -1.84(-1.37%)
Dec 10, 2013 134.09 134.38 134.09 134.15 1,783 +0.05(+0.04%)
Dec 09, 2013 134.28 134.28 134.10 134.10 1,124 +0.23(+0.17%)
Dec 06, 2013 134.29 134.57 133.87 133.87 6,575 +0.75(+0.56%)
Dec 05, 2013 132.85 133.12 132.85 133.12 609 +0.02(+0.01%)
Dec 04, 2013 132.68 133.36 131.83 133.10 2,365 -0.04(-0.03%)
Dec 03, 2013 133.21 133.66 132.83 133.14 4,995 -0.42(-0.31%)
Dec 02, 2013 133.76 134.13 133.56 133.56 13,377 -0.05(-0.04%)
Nov 29, 2013 133.95 134.19 133.57 133.61 4,588 -0.28(-0.21%)
Nov 27, 2013 133.81 133.91 133.52 133.89 4,083 +0.17(+0.13%)
Nov 26, 2013 133.37 133.81 133.18 133.72 2,974 +0.62(+0.47%)
Nov 25, 2013 133.75 133.84 133.09 133.09 9,843 -0.41(-0.31%)
Nov 22, 2013 133.09 133.50 132.98 133.50 3,659 +0.46(+0.34%)
Nov 21, 2013 131.83 133.05 131.83 133.05 1,132 +1.08(+0.82%)
Nov 20, 2013 131.99 132.34 131.87 131.97 4,325 -0.03(-0.02%)
Nov 19, 2013 132.57 132.57 132.00 132.00 3,588 -0.33(-0.25%)
Nov 18, 2013 134.07 134.16 132.33 132.33 2,153 -1.52(-1.13%)
Nov 15, 2013 133.04 133.84 133.04 133.84 3,146 +0.91(+0.69%)
Nov 14, 2013 132.59 132.93 132.52 132.93 3,850 +1.81(+1.38%)
Nov 12, 2013 131.13 131.37 130.71 131.12 6,179 -0.18(-0.14%)
Nov 11, 2013 130.73 131.31 130.72 131.31 3,190 +0.64(+0.49%)
Nov 08, 2013 129.26 130.69 129.17 130.67 10,987 +1.70(+1.32%)
Nov 07, 2013 131.73 131.73 128.97 128.97 6,011 -2.43(-1.85%)
Nov 06, 2013 132.37 132.50 131.24 131.39 9,975 -0.49(-0.37%)
Nov 05, 2013 131.64 132.14 131.35 131.88 14,542 -0.14(-0.10%)
Nov 04, 2013 131.63 132.03 131.39 132.02 1,699 +0.71(+0.54%)
Nov 01, 2013 131.50 131.50 130.41 131.31 1,959 +0.57(+0.44%)
Oct 31, 2013 131.09 131.57 130.70 130.73 9,369 -0.44(-0.33%)
Oct 30, 2013 132.50 132.52 130.79 131.17 4,265 -0.96(-0.73%)
Oct 29, 2013 131.88 132.13 131.40 132.13 5,092 +0.59(+0.45%)
Oct 28, 2013 132.10 132.11 131.25 131.54 4,494 -0.63(-0.48%)
Oct 25, 2013 132.38 132.40 131.71 132.17 4,169 -0.03(-0.02%)
Oct 24, 2013 131.86 132.26 131.35 132.20 7,684 +0.58(+0.44%)
Oct 23, 2013 131.38 131.62 130.88 131.62 2,087 -1.16(-0.88%)
Oct 22, 2013 133.00 133.55 132.24 132.78 13,565 +0.39(+0.29%)
Oct 21, 2013 132.67 132.77 132.14 132.40 4,345 +0.00(+0.00%)
Oct 18, 2013 131.79 132.41 131.72 132.40 6,599 +1.17(+0.89%)
Oct 17, 2013 130.11 131.23 130.11 131.23 4,772 +0.71(+0.54%)
Oct 16, 2013 129.85 130.61 129.85 130.52 1,749 +1.72(+1.34%)
Oct 15, 2013 129.87 129.95 128.78 128.80 4,538 -1.31(-1.01%)
Oct 14, 2013 128.89 130.11 128.89 130.11 2,654 +0.50(+0.39%)
Oct 11, 2013 128.50 129.61 128.38 129.61 2,920 +1.06(+0.82%)
Oct 10, 2013 127.77 128.57 127.66 128.55 3,673 +2.52(+2.00%)
Oct 09, 2013 125.92 126.61 125.06 126.03 4,847 -0.94(-0.74%)
Oct 08, 2013 129.23 129.53 126.89 126.96 10,576 -2.72(-2.10%)
Oct 07, 2013 129.70 130.10 129.51 129.68 3,451 -1.22(-0.93%)
Oct 04, 2013 129.87 131.22 129.86 130.90 2,682 +1.16(+0.89%)
Oct 03, 2013 130.57 130.57 129.12 129.74 2,624 -0.88(-0.68%)
Oct 02, 2013 130.40 130.94 129.97 130.63 24,019 -0.39(-0.30%)
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.