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, 2020 256.50 257.83 253.86 253.92 17,289 -4.11(-1.59%)
Apr 29, 2020 255.34 259.20 253.31 258.03 25,251 +7.84(+3.13%)
Apr 28, 2020 256.57 256.57 249.57 250.19 24,360 -2.04(-0.81%)
Apr 27, 2020 251.09 253.09 249.74 252.23 35,757 +5.04(+2.04%)
Apr 24, 2020 243.25 247.32 243.25 247.19 21,500 +3.15(+1.29%)
Apr 23, 2020 244.03 247.57 243.37 244.04 54,162 +0.29(+0.12%)
Apr 22, 2020 242.77 244.71 240.69 243.75 19,559 +7.28(+3.08%)
Apr 21, 2020 242.44 242.48 235.40 236.47 25,790 -9.28(-3.78%)
Apr 20, 2020 243.78 248.94 243.00 245.75 15,489 -1.30(-0.53%)
Apr 17, 2020 246.66 247.31 243.89 247.05 16,600 +7.18(+2.99%)
Apr 16, 2020 239.66 240.63 237.15 239.87 26,384 +2.52(+1.06%)
Apr 15, 2020 233.45 238.27 233.45 237.35 73,287 -2.97(-1.24%)
Apr 14, 2020 237.82 241.03 237.44 240.32 21,533 +7.95(+3.42%)
Apr 13, 2020 235.45 235.45 229.12 232.37 11,012 -3.16(-1.34%)
Apr 09, 2020 236.13 238.85 233.32 235.53 42,700 +3.38(+1.46%)
Apr 08, 2020 226.87 232.71 224.56 232.15 34,271 +7.84(+3.50%)
Apr 07, 2020 232.16 233.38 224.31 224.31 53,967 +0.09(+0.04%)
Apr 06, 2020 217.38 224.22 217.05 224.22 12,466 +15.60(+7.48%)
Apr 03, 2020 211.10 212.69 207.02 208.62 14,800 -3.08(-1.45%)
Apr 02, 2020 207.96 214.05 206.48 211.70 36,350 +3.16(+1.52%)
Apr 01, 2020 209.82 213.04 207.00 208.54 18,746 -9.57(-4.39%)
Mar 31, 2020 221.95 222.31 216.85 218.11 19,611 -3.73(-1.68%)
Mar 30, 2020 214.98 221.97 214.98 221.84 34,741 +6.88(+3.20%)
Mar 27, 2020 215.88 219.74 212.65 214.96 61,400 -6.79(-3.06%)
Mar 26, 2020 210.31 222.46 210.31 221.75 63,679 +11.64(+5.54%)
Mar 25, 2020 209.41 217.36 204.75 210.11 33,399 +3.20(+1.55%)
Mar 24, 2020 199.18 207.40 198.10 206.91 28,181 +18.45(+9.79%)
Mar 23, 2020 189.88 192.48 183.49 188.46 42,913 -2.39(-1.25%)
Mar 20, 2020 201.13 204.25 190.72 190.85 29,500 -6.55(-3.32%)
Mar 19, 2020 191.63 200.59 186.83 197.40 80,834 +2.94(+1.51%)
Mar 18, 2020 193.92 197.74 183.44 194.46 61,680 -11.56(-5.61%)
Mar 17, 2020 199.01 206.04 191.57 206.02 25,206 +11.44(+5.88%)
Mar 16, 2020 197.37 208.08 192.75 194.58 54,965 -26.91(-12.15%)
Mar 13, 2020 219.34 221.49 205.20 221.49 29,700 +14.28(+6.89%)
Mar 12, 2020 210.65 214.12 202.96 207.21 50,641 -20.45(-8.98%)
Mar 11, 2020 233.77 234.32 224.42 227.66 20,572 -12.33(-5.14%)
Mar 10, 2020 237.77 239.99 228.50 239.99 63,823 +11.01(+4.81%)
Mar 09, 2020 236.23 236.23 228.98 228.98 34,798 -20.17(-8.09%)
Mar 06, 2020 249.11 249.81 243.14 249.15 61,500 -5.86(-2.30%)
Mar 05, 2020 258.32 259.58 252.82 255.01 18,176 -7.44(-2.83%)
Mar 04, 2020 258.05 262.53 255.96 262.45 13,804 +9.10(+3.59%)
Mar 03, 2020 261.01 262.82 251.59 253.35 39,121 -6.19(-2.38%)
Mar 02, 2020 252.41 259.54 249.33 259.54 28,640 +8.96(+3.58%)
Feb 28, 2020 242.19 251.22 242.19 250.58 46,300 -2.29(-0.91%)
Feb 27, 2020 254.51 260.70 252.87 252.87 32,666 -8.58(-3.28%)
Feb 26, 2020 264.17 267.32 261.08 261.45 10,598 -1.53(-0.58%)
Feb 25, 2020 273.16 273.16 262.38 262.98 15,689 -8.84(-3.25%)
Feb 24, 2020 271.00 272.83 270.00 271.82 13,823 -8.57(-3.06%)
Feb 21, 2020 283.53 283.53 279.51 280.39 7,700 -4.32(-1.52%)
Feb 20, 2020 285.37 286.17 281.96 284.72 8,430 -1.06(-0.37%)
Feb 19, 2020 284.91 286.61 284.91 285.77 7,033 +2.42(+0.85%)
Feb 18, 2020 283.07 283.74 282.52 283.36 8,356 -0.32(-0.11%)
Feb 14, 2020 282.63 283.68 282.63 283.68 7,600 +2.15(+0.76%)
Feb 13, 2020 279.30 282.40 279.30 281.53 6,261 +1.04(+0.37%)
Feb 12, 2020 279.33 280.49 278.20 280.49 11,742 +2.65(+0.95%)
Feb 11, 2020 277.86 278.92 277.44 277.84 12,235 +1.64(+0.59%)
Feb 10, 2020 274.67 276.20 274.67 276.20 14,691 +2.17(+0.79%)
Feb 07, 2020 275.06 275.06 273.61 274.03 10,100 -2.15(-0.78%)
Feb 06, 2020 275.37 276.78 274.88 276.18 33,361 +1.34(+0.49%)
Feb 05, 2020 278.53 278.53 274.77 274.84 22,345 -0.92(-0.33%)
Feb 04, 2020 273.49 276.18 273.49 275.76 10,967 +5.16(+1.91%)
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.