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, 2011 83.62 84.45 83.01 83.66 5,796 +0.28(+0.33%)
Sep 29, 2011 87.13 87.13 83.38 83.38 956 -2.20(-2.57%)
Sep 28, 2011 88.05 88.90 85.58 85.58 6,411 -2.59(-2.94%)
Sep 27, 2011 88.78 90.17 88.18 88.18 9,340 +1.23(+1.41%)
Sep 26, 2011 85.11 86.95 84.97 86.95 3,761 +1.88(+2.21%)
Sep 23, 2011 84.11 85.16 83.92 85.07 9,323 +0.30(+0.36%)
Sep 22, 2011 85.39 85.87 83.46 84.77 10,804 -3.58(-4.05%)
Sep 21, 2011 90.75 90.75 88.35 88.35 10,915 -2.21(-2.44%)
Sep 20, 2011 91.87 92.71 90.56 90.56 4,959 -1.18(-1.29%)
Sep 19, 2011 90.60 92.12 90.17 91.74 9,718 -0.65(-0.71%)
Sep 16, 2011 92.51 92.78 91.75 92.39 4,440 +0.19(+0.21%)
Sep 15, 2011 92.01 92.20 91.69 92.20 3,873 +0.16(+0.18%)
Sep 14, 2011 89.08 92.12 89.08 92.03 1,769 +2.67(+2.99%)
Sep 13, 2011 88.23 89.43 88.10 89.36 3,246 +1.55(+1.76%)
Sep 12, 2011 86.04 87.83 85.89 87.82 5,166 +0.43(+0.49%)
Sep 09, 2011 88.38 88.86 86.70 87.39 4,925 -2.59(-2.88%)
Sep 08, 2011 90.45 91.37 89.98 89.98 7,325 -1.28(-1.40%)
Sep 07, 2011 89.62 91.27 89.62 91.26 13,625 +3.18(+3.61%)
Sep 06, 2011 85.60 88.08 85.42 88.08 10,052 -0.55(-0.62%)
Sep 02, 2011 88.81 89.57 87.95 88.62 8,626 -2.27(-2.49%)
Sep 01, 2011 92.27 93.20 90.89 90.89 20,631 -1.28(-1.39%)
Aug 31, 2011 92.19 93.77 91.79 92.17 9,898 +0.08(+0.08%)
Aug 30, 2011 91.19 92.48 90.55 92.09 11,409 +0.91(+1.00%)
Aug 29, 2011 89.65 91.18 89.62 91.18 15,496 +3.52(+4.01%)
Aug 26, 2011 84.47 87.87 83.75 87.66 133,096 +2.54(+2.98%)
Aug 25, 2011 87.27 88.06 85.07 85.12 146,810 -1.95(-2.24%)
Aug 24, 2011 85.85 87.09 85.28 87.08 4,090 +1.01(+1.17%)
Aug 23, 2011 82.43 86.07 82.43 86.07 4,132 +3.82(+4.65%)
Aug 22, 2011 84.43 84.43 82.18 82.25 17,647 +0.05(+0.06%)
Aug 19, 2011 82.66 84.44 82.20 82.20 3,258 -1.57(-1.87%)
Aug 18, 2011 86.47 86.47 83.29 83.76 89,624 -5.45(-6.11%)
Aug 17, 2011 90.80 90.86 88.49 89.21 4,059 -0.77(-0.85%)
Aug 16, 2011 90.63 90.93 89.50 89.98 27,021 -1.67(-1.82%)
Aug 15, 2011 90.40 91.65 90.38 91.65 24,199 +1.93(+2.15%)
Aug 12, 2011 89.71 90.24 88.88 89.72 20,325 +0.78(+0.87%)
Aug 11, 2011 85.62 89.66 84.81 88.94 50,340 +4.70(+5.58%)
Aug 10, 2011 86.19 87.03 84.18 84.24 26,291 -2.81(-3.23%)
Aug 09, 2011 88.57 87.06 82.59 87.06 23,506 +5.07(+6.19%)
Aug 08, 2011 85.56 86.82 81.83 81.99 136,806 -7.09(-7.96%)
Aug 05, 2011 91.70 91.74 86.59 89.08 193,375 -1.54(-1.70%)
Aug 04, 2011 94.75 94.75 90.58 90.61 40,502 -5.90(-6.11%)
Aug 03, 2011 95.67 96.51 93.42 96.51 67,765 +0.82(+0.85%)
Aug 02, 2011 98.09 98.79 95.69 95.69 13,128 -3.11(-3.15%)
Aug 01, 2011 100.63 100.94 98.01 98.81 9,976 -0.83(-0.83%)
Jul 29, 2011 98.76 100.18 97.88 99.63 13,602 -0.31(-0.31%)
Jul 28, 2011 100.15 101.31 99.86 99.94 13,455 -0.17(-0.17%)
Jul 27, 2011 101.70 101.70 100.01 100.11 6,025 -2.96(-2.87%)
Jul 26, 2011 103.57 103.64 103.00 103.07 9,079 -1.11(-1.06%)
Jul 25, 2011 103.60 104.40 103.31 104.18 9,686 -0.42(-0.40%)
Jul 22, 2011 104.70 104.79 104.60 104.60 16,441 +0.55(+0.53%)
Jul 21, 2011 103.65 104.52 103.65 104.04 20,262 +0.73(+0.71%)
Jul 20, 2011 104.28 104.28 103.06 103.31 14,964 -0.71(-0.68%)
Jul 19, 2011 103.19 104.05 103.19 104.01 5,701 +2.17(+2.13%)
Jul 18, 2011 102.71 102.75 101.14 101.84 10,785 -1.34(-1.30%)
Jul 15, 2011 102.68 103.19 102.17 103.19 7,853 +1.51(+1.48%)
Jul 14, 2011 103.55 103.82 101.46 101.68 8,156 -1.32(-1.28%)
Jul 13, 2011 102.84 104.19 102.84 103.00 11,663 +0.37(+0.36%)
Jul 12, 2011 102.77 103.12 102.54 102.62 9,057 -0.24(-0.24%)
Jul 11, 2011 104.76 104.76 102.78 102.87 8,619 -2.72(-2.58%)
Jul 08, 2011 105.41 105.59 104.75 105.59 51,533 -0.82(-0.77%)
Jul 07, 2011 106.59 106.72 106.31 106.41 36,992 +1.10(+1.05%)
Jul 06, 2011 104.81 105.50 104.47 105.30 30,637 +0.12(+0.11%)
Jul 05, 2011 104.86 105.30 104.47 105.19 29,772 +0.70(+0.67%)
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.