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 (%)
Apr 30, 2012 102.35 102.89 102.35 102.69 9,220 -0.62(-0.60%)
Apr 27, 2012 102.12 103.31 102.11 103.31 7,108 +0.65(+0.63%)
Apr 26, 2012 101.36 102.75 101.36 102.66 5,601 +1.14(+1.13%)
Apr 25, 2012 100.70 101.54 100.70 101.52 6,833 +2.00(+2.01%)
Apr 24, 2012 100.15 100.20 99.32 99.52 6,544 -0.69(-0.69%)
Apr 23, 2012 99.81 100.21 99.20 100.21 3,659 -1.11(-1.09%)
Apr 20, 2012 102.15 102.15 101.31 101.31 4,584 -0.48(-0.47%)
Apr 19, 2012 102.54 103.06 101.28 101.79 3,768 -0.47(-0.46%)
Apr 18, 2012 101.66 102.48 101.66 102.27 5,887 -0.14(-0.13%)
Apr 17, 2012 101.52 102.56 101.52 102.40 5,595 +1.84(+1.83%)
Apr 16, 2012 101.26 101.26 100.23 100.56 5,169 -0.62(-0.61%)
Apr 13, 2012 101.70 101.89 101.03 101.18 10,047 -0.95(-0.93%)
Apr 12, 2012 100.58 102.18 100.58 102.13 4,020 +1.89(+1.89%)
Apr 11, 2012 100.27 100.56 100.16 100.24 3,972 +0.96(+0.97%)
Apr 10, 2012 101.28 101.42 99.21 99.27 7,930 -2.29(-2.25%)
Apr 09, 2012 101.42 101.64 100.99 101.56 5,273 -1.40(-1.36%)
Apr 05, 2012 102.95 103.04 102.85 102.97 3,961 +0.09(+0.08%)
Apr 04, 2012 103.26 103.29 102.38 102.88 3,834 -1.23(-1.18%)
Apr 03, 2012 104.16 104.71 103.76 104.11 7,405 -0.31(-0.30%)
Apr 02, 2012 103.42 104.78 103.42 104.42 2,708 +0.99(+0.96%)
Mar 30, 2012 103.76 103.85 103.05 103.43 4,088 +0.23(+0.22%)
Mar 29, 2012 102.52 103.20 101.99 103.20 6,705 +0.15(+0.15%)
Mar 28, 2012 103.99 103.99 102.34 103.04 4,637 -1.02(-0.98%)
Mar 27, 2012 104.52 104.52 104.06 104.06 1,599 -0.53(-0.51%)
Mar 26, 2012 103.96 104.59 103.96 104.59 11,515 +1.70(+1.66%)
Mar 23, 2012 102.23 102.95 101.98 102.89 2,538 +0.27(+0.26%)
Mar 22, 2012 102.66 102.92 102.35 102.62 4,532 -0.98(-0.95%)
Mar 21, 2012 103.38 103.95 103.14 103.60 7,674 +0.45(+0.44%)
Mar 20, 2012 103.25 103.25 102.74 103.15 16,697 -0.74(-0.71%)
Mar 19, 2012 103.41 104.34 103.31 103.89 16,156 +0.40(+0.39%)
Mar 16, 2012 103.39 103.59 103.24 103.48 6,440 +0.20(+0.20%)
Mar 15, 2012 102.73 103.31 102.36 103.28 12,019 +0.73(+0.71%)
Mar 14, 2012 103.29 103.35 102.34 102.55 8,178 -0.76(-0.74%)
Mar 13, 2012 102.25 103.31 101.76 103.31 15,048 +1.87(+1.84%)
Mar 12, 2012 102.15 102.15 101.29 101.45 12,590 -0.66(-0.65%)
Mar 09, 2012 101.79 102.37 101.79 102.11 10,048 +0.60(+0.59%)
Mar 08, 2012 100.96 101.73 100.56 101.51 13,346 +1.24(+1.24%)
Mar 07, 2012 99.53 100.34 99.52 100.27 5,422 +1.02(+1.03%)
Mar 06, 2012 99.94 99.97 98.89 99.25 32,950 -1.88(-1.86%)
Mar 05, 2012 101.17 101.30 100.86 101.14 6,526 -0.84(-0.82%)
Mar 02, 2012 102.79 102.79 101.97 101.97 5,252 -0.69(-0.67%)
Mar 01, 2012 102.04 102.70 101.89 102.67 14,000 +1.12(+1.11%)
Feb 29, 2012 102.39 102.59 101.54 101.54 13,506 -0.81(-0.80%)
Feb 28, 2012 102.55 102.75 102.01 102.36 9,852 -0.07(-0.07%)
Feb 27, 2012 101.54 102.56 101.31 102.43 4,483 +0.15(+0.15%)
Feb 24, 2012 102.11 102.65 102.08 102.27 2,735 +0.35(+0.34%)
Feb 23, 2012 101.38 101.97 100.64 101.93 11,310 +0.64(+0.64%)
Feb 22, 2012 101.32 101.60 100.96 101.28 2,359 -0.04(-0.04%)
Feb 21, 2012 102.19 102.19 101.22 101.32 4,068 -0.54(-0.53%)
Feb 17, 2012 102.49 102.49 101.82 101.86 3,312 -0.15(-0.15%)
Feb 16, 2012 100.65 102.04 100.63 102.01 3,947 +1.35(+1.34%)
Feb 15, 2012 101.16 101.64 100.45 100.67 4,569 +0.21(+0.21%)
Feb 14, 2012 100.32 100.93 100.32 100.46 5,064 -0.20(-0.20%)
Feb 13, 2012 100.58 100.79 100.02 100.66 2,337 +0.97(+0.97%)
Feb 10, 2012 99.66 99.89 99.32 99.69 3,809 -1.04(-1.04%)
Feb 09, 2012 100.69 100.86 100.24 100.73 9,935 +0.53(+0.53%)
Feb 08, 2012 100.35 100.56 99.73 100.20 10,221 -0.02(-0.02%)
Feb 07, 2012 99.72 100.22 99.49 100.22 5,269 +0.19(+0.19%)
Feb 06, 2012 99.93 100.16 99.93 100.02 1,159 +0.22(+0.22%)
Feb 03, 2012 99.65 99.90 99.36 99.80 27,004 +1.51(+1.54%)
Feb 02, 2012 98.31 98.71 98.18 98.29 6,918 +0.40(+0.41%)
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.