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, 2019 241.11 243.36 241.11 242.73 6,106 +2.14(+0.89%)
Sep 27, 2019 244.69 245.04 239.34 240.59 27,177 -3.19(-1.31%)
Sep 26, 2019 244.19 244.40 242.91 243.79 9,327 -1.09(-0.45%)
Sep 25, 2019 241.90 244.91 241.80 244.88 17,758 +1.12(+0.46%)
Sep 24, 2019 247.59 247.78 243.40 243.76 16,769 -2.79(-1.13%)
Sep 23, 2019 246.02 247.24 246.02 246.55 9,872 -0.60(-0.24%)
Sep 20, 2019 247.77 248.26 246.19 247.15 8,228 -0.28(-0.11%)
Sep 19, 2019 247.81 248.82 247.24 247.43 8,313 -0.02(-0.01%)
Sep 18, 2019 247.89 247.89 245.04 247.45 4,041 -0.67(-0.27%)
Sep 17, 2019 246.49 248.12 246.49 248.12 5,740 +1.91(+0.78%)
Sep 16, 2019 243.81 246.36 243.81 246.21 6,563 +1.13(+0.46%)
Sep 13, 2019 246.16 246.65 244.76 245.07 8,729 -0.91(-0.37%)
Sep 12, 2019 245.57 247.07 245.57 245.99 17,407 +1.15(+0.47%)
Sep 11, 2019 244.12 245.25 243.83 244.84 9,121 +1.79(+0.74%)
Sep 10, 2019 244.22 244.22 241.61 243.05 6,880 -2.22(-0.90%)
Sep 09, 2019 250.28 250.28 244.48 245.26 7,776 -4.20(-1.68%)
Sep 06, 2019 250.89 251.23 249.42 249.46 15,854 -0.59(-0.23%)
Sep 05, 2019 249.54 250.33 248.80 250.05 12,198 +3.34(+1.35%)
Sep 04, 2019 246.87 246.87 245.81 246.71 12,731 +2.27(+0.93%)
Sep 03, 2019 245.60 246.31 243.25 244.44 21,685 -2.69(-1.09%)
Aug 30, 2019 248.73 248.73 246.22 247.13 5,217 -0.71(-0.29%)
Aug 29, 2019 247.75 248.34 247.03 247.83 7,195 +2.90(+1.19%)
Aug 28, 2019 243.65 245.37 242.54 244.93 10,113 +0.77(+0.32%)
Aug 27, 2019 246.46 246.46 243.05 244.16 10,722 -0.24(-0.10%)
Aug 26, 2019 245.18 245.86 243.37 244.39 5,717 +1.84(+0.76%)
Aug 23, 2019 247.73 249.15 242.55 242.55 10,234 -6.56(-2.63%)
Aug 22, 2019 249.54 249.54 247.47 249.11 5,513 -0.21(-0.08%)
Aug 21, 2019 248.86 249.70 248.86 249.32 7,092 +2.41(+0.98%)
Aug 20, 2019 246.95 247.76 246.42 246.90 16,473 -1.17(-0.47%)
Aug 19, 2019 249.32 249.32 247.55 248.07 6,955 +1.73(+0.70%)
Aug 16, 2019 244.60 246.44 244.60 246.34 5,819 +3.72(+1.53%)
Aug 15, 2019 242.70 242.70 241.05 242.63 20,326 +0.76(+0.32%)
Aug 14, 2019 244.59 245.11 241.57 241.86 8,541 -6.83(-2.75%)
Aug 13, 2019 245.05 249.13 245.05 248.69 5,624 +3.42(+1.39%)
Aug 12, 2019 247.92 247.92 244.66 245.27 16,819 -4.39(-1.76%)
Aug 09, 2019 249.80 250.28 247.96 249.66 4,415 -1.66(-0.66%)
Aug 08, 2019 247.19 251.32 247.19 251.32 5,822 +5.75(+2.34%)
Aug 07, 2019 241.34 245.66 240.48 245.57 9,466 +1.78(+0.73%)
Aug 06, 2019 241.56 244.04 241.25 243.79 38,957 +4.07(+1.70%)
Aug 05, 2019 243.01 243.01 237.53 239.72 69,106 -8.47(-3.41%)
Aug 02, 2019 250.42 250.42 246.87 248.19 10,134 -3.47(-1.38%)
Aug 01, 2019 254.12 256.19 251.55 251.67 8,240 -2.96(-1.16%)
Jul 31, 2019 256.62 257.62 252.94 254.63 9,754 -1.60(-0.63%)
Jul 30, 2019 255.29 256.55 255.29 256.23 5,017 -0.79(-0.31%)
Jul 29, 2019 258.49 258.49 255.80 257.02 8,072 -1.64(-0.63%)
Jul 26, 2019 256.92 258.77 256.92 258.66 6,923 +2.23(+0.87%)
Jul 25, 2019 257.96 257.96 256.29 256.43 12,840 -2.17(-0.84%)
Jul 24, 2019 256.54 258.76 256.51 258.60 13,367 +1.98(+0.77%)
Jul 23, 2019 256.50 256.67 255.19 256.62 6,226 +1.02(+0.40%)
Jul 22, 2019 256.15 257.10 255.60 255.60 33,061 +0.29(+0.11%)
Jul 19, 2019 258.58 258.58 255.31 255.31 11,338 -2.13(-0.83%)
Jul 18, 2019 256.50 258.00 256.38 257.44 15,073 +0.93(+0.36%)
Jul 17, 2019 256.64 257.31 256.29 256.51 7,364 +0.04(+0.02%)
Jul 16, 2019 257.81 257.81 256.24 256.47 7,364 -1.34(-0.52%)
Jul 15, 2019 258.90 258.90 257.30 257.82 17,763 -0.14(-0.06%)
Jul 12, 2019 257.56 258.10 256.35 257.96 12,542 +1.47(+0.57%)
Jul 11, 2019 257.05 257.05 255.51 256.49 26,861 +0.56(+0.22%)
Jul 10, 2019 256.73 257.33 255.50 255.94 23,802 +0.65(+0.25%)
Jul 09, 2019 253.22 255.32 253.22 255.29 24,349 +1.65(+0.65%)
Jul 08, 2019 254.44 254.44 253.02 253.64 11,178 -1.27(-0.50%)
Jul 05, 2019 254.67 255.24 252.93 254.91 21,372 -0.40(-0.16%)
Jul 03, 2019 253.84 255.31 253.84 255.31 5,518 +2.52(+1.00%)
Jul 02, 2019 252.97 252.97 252.14 252.79 38,308 +0.14(+0.06%)
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.