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, 2014 145.27 145.27 144.26 144.26 4,047 -1.12(-0.77%)
Sep 29, 2014 144.31 145.39 144.27 145.38 5,326 -0.03(-0.02%)
Sep 26, 2014 144.34 145.51 144.34 145.41 1,754 +1.00(+0.69%)
Sep 25, 2014 146.03 146.03 144.39 144.41 1,319 -2.07(-1.42%)
Sep 24, 2014 145.46 146.49 145.41 146.49 5,326 +0.85(+0.59%)
Sep 23, 2014 146.10 146.10 145.63 145.63 1,849 -0.48(-0.33%)
Sep 22, 2014 146.11 146.11 146.11 146.11 832 -2.04(-1.38%)
Sep 19, 2014 149.33 149.33 148.15 148.15 1,274 -0.84(-0.56%)
Sep 18, 2014 148.86 148.98 148.84 148.98 2,199 +0.32(+0.21%)
Sep 17, 2014 149.06 149.07 148.67 148.67 2,077 +0.43(+0.29%)
Sep 16, 2014 146.73 148.30 146.73 148.24 2,531 +1.06(+0.72%)
Sep 15, 2014 147.17 147.17 147.17 147.17 490 -1.23(-0.83%)
Sep 12, 2014 148.87 148.87 148.40 148.40 937 -0.79(-0.53%)
Sep 11, 2014 149.03 149.20 149.03 149.20 1,026 +0.32(+0.21%)
Sep 10, 2014 148.72 149.04 148.72 148.88 2,449 +0.44(+0.30%)
Sep 09, 2014 149.09 149.18 148.44 148.44 1,049 -1.17(-0.78%)
Sep 08, 2014 150.03 150.03 149.14 149.61 1,955 +0.00(+0.00%)
Sep 05, 2014 149.37 149.61 148.90 149.61 1,286 +0.47(+0.31%)
Sep 04, 2014 150.27 150.27 148.91 149.15 2,266 -0.70(-0.47%)
Sep 03, 2014 150.77 150.82 149.83 149.85 4,570 +0.10(+0.07%)
Sep 02, 2014 149.81 150.43 149.74 149.74 2,391 -0.01(-0.00%)
Aug 29, 2014 149.42 149.75 149.75 149.75 3,176 +0.65(+0.44%)
Aug 28, 2014 149.19 149.19 149.09 149.09 973 +0.07(+0.05%)
Aug 27, 2014 149.27 149.35 149.03 149.03 1,188 -0.50(-0.33%)
Aug 26, 2014 149.37 149.81 149.37 149.52 3,769 +0.60(+0.40%)
Aug 25, 2014 149.09 149.12 148.90 148.92 2,554 +0.59(+0.40%)
Aug 22, 2014 147.91 148.48 147.87 148.33 1,813 +0.72(+0.48%)
Aug 21, 2014 147.94 147.81 147.47 147.61 1,072 -0.19(-0.13%)
Aug 20, 2014 147.74 147.81 147.74 147.81 943 +0.34(+0.23%)
Aug 19, 2014 147.11 147.47 146.51 147.47 945 +0.96(+0.65%)
Aug 18, 2014 145.61 146.37 145.61 146.51 2,892 +1.65(+1.14%)
Aug 15, 2014 145.81 145.81 144.86 144.86 1,741 +0.29(+0.20%)
Aug 14, 2014 144.37 144.57 144.35 144.57 1,382 +0.51(+0.35%)
Aug 13, 2014 143.20 144.12 143.20 144.06 1,916 +1.23(+0.86%)
Aug 12, 2014 143.63 143.63 142.53 142.83 5,764 -0.70(-0.49%)
Aug 11, 2014 143.20 143.91 143.20 143.53 5,668 +0.84(+0.59%)
Aug 08, 2014 141.21 142.51 141.13 142.69 1,885 +1.95(+1.39%)
Aug 07, 2014 141.99 142.40 140.74 140.74 2,642 -0.94(-0.66%)
Aug 06, 2014 141.35 142.28 141.35 141.68 2,911 -0.54(-0.38%)
Aug 05, 2014 141.91 142.80 141.91 142.22 1,010 -0.15(-0.11%)
Aug 04, 2014 141.50 142.37 141.28 142.37 1,758 +1.22(+0.87%)
Aug 01, 2014 141.48 141.49 140.50 141.14 2,506 -0.70(-0.50%)
Jul 31, 2014 143.53 143.81 141.70 141.84 11,364 -3.15(-2.17%)
Jul 30, 2014 144.97 145.00 144.55 145.00 6,306 -0.00(-0.00%)
Jul 29, 2014 145.30 145.30 144.86 145.00 1,384 +0.36(+0.25%)
Jul 28, 2014 145.03 145.03 144.05 144.64 1,565 -0.30(-0.21%)
Jul 25, 2014 144.75 145.36 144.73 144.94 1,052 -0.70(-0.48%)
Jul 24, 2014 145.57 145.68 145.33 145.64 3,645 +0.49(+0.34%)
Jul 23, 2014 145.01 145.15 144.77 145.15 3,242 +0.59(+0.41%)
Jul 22, 2014 144.66 145.00 144.49 144.56 2,849 +0.83(+0.58%)
Jul 21, 2014 143.32 143.73 143.23 143.73 2,307 -0.19(-0.14%)
Jul 18, 2014 142.26 143.97 142.26 143.92 2,962 +1.94(+1.37%)
Jul 17, 2014 142.98 143.06 141.98 141.98 1,762 -1.95(-1.36%)
Jul 16, 2014 144.33 144.33 143.55 143.93 5,194 +0.06(+0.04%)
Jul 15, 2014 144.61 144.61 143.35 143.88 3,430 -1.04(-0.72%)
Jul 14, 2014 144.80 145.21 144.69 144.92 2,347 +0.69(+0.48%)
Jul 11, 2014 144.22 144.29 143.68 144.23 3,095 +0.03(+0.02%)
Jul 10, 2014 143.21 144.42 143.21 144.19 1,851 -1.11(-0.76%)
Jul 09, 2014 145.06 145.30 144.90 145.30 1,496 +0.73(+0.51%)
Jul 08, 2014 146.34 146.34 143.98 144.57 3,701 -1.68(-1.15%)
Jul 07, 2014 147.50 147.50 146.25 146.25 1,750 -1.46(-0.99%)
Jul 03, 2014 147.50 147.71 147.71 147.71 1,434 +0.78(+0.53%)
Jul 02, 2014 147.31 147.31 146.93 146.93 2,807 -0.38(-0.26%)
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.