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, 2008 96.03 96.76 95.39 95.59 75,498 +0.02(+0.02%)
Apr 29, 2008 96.44 96.44 95.10 95.57 24,389 -1.04(-1.08%)
Apr 28, 2008 96.75 96.87 96.05 96.61 38,949 +0.13(+0.13%)
Apr 25, 2008 95.44 96.60 94.93 96.48 42,527 +1.39(+1.46%)
Apr 24, 2008 95.42 95.69 93.60 95.09 115,665 +0.41(+0.43%)
Apr 23, 2008 94.41 94.95 93.78 94.68 19,090 +0.85(+0.91%)
Apr 22, 2008 94.60 94.60 93.19 93.83 52,824 -1.28(-1.35%)
Apr 21, 2008 94.06 95.24 94.06 95.11 14,446 +0.26(+0.27%)
Apr 18, 2008 94.16 95.33 92.86 94.85 73,143 +1.97(+2.12%)
Apr 17, 2008 93.70 93.70 92.28 92.88 26,922 -0.42(-0.45%)
Apr 16, 2008 91.64 93.32 91.55 93.30 20,509 +2.62(+2.89%)
Apr 15, 2008 90.97 90.97 89.75 90.68 31,030 +0.23(+0.25%)
Apr 14, 2008 91.38 91.38 90.04 90.45 20,763 -0.02(-0.02%)
Apr 11, 2008 91.69 91.69 90.21 90.47 15,500 -2.01(-2.17%)
Apr 10, 2008 90.98 92.80 90.98 92.48 16,400 +1.13(+1.24%)
Apr 09, 2008 92.37 92.73 91.01 91.35 13,800 -1.07(-1.16%)
Apr 08, 2008 91.40 92.78 91.40 92.42 35,607 +0.20(+0.22%)
Apr 07, 2008 92.62 95.27 92.05 92.22 32,900 -0.18(-0.19%)
Apr 04, 2008 91.39 93.18 91.39 92.40 32,900 +0.81(+0.88%)
Apr 03, 2008 90.84 91.74 90.67 91.59 18,800 +0.70(+0.77%)
Apr 02, 2008 89.74 91.58 89.74 90.89 111,400 +0.80(+0.89%)
Apr 01, 2008 87.77 90.12 87.77 90.09 55,000 +2.83(+3.24%)
Mar 31, 2008 87.15 87.48 86.69 87.26 37,100 +0.68(+0.79%)
Mar 28, 2008 87.69 87.97 86.50 86.58 21,900 -1.11(-1.27%)
Mar 27, 2008 89.24 89.39 87.55 87.69 51,100 -0.89(-1.00%)
Mar 26, 2008 88.82 88.98 88.16 88.58 72,000 -0.40(-0.45%)
Mar 25, 2008 88.85 89.29 87.93 88.98 88,700 +1.08(+1.23%)
Mar 24, 2008 85.85 88.33 85.85 87.90 14,700 +2.83(+3.33%)
Mar 21, 2008 83.51 85.25 82.93 85.07 31,100 +0.00(+0.00%)
Mar 20, 2008 83.51 85.25 82.93 85.07 31,100 +1.24(+1.48%)
Mar 19, 2008 86.52 86.84 83.83 83.83 46,600 -2.67(-3.09%)
Mar 18, 2008 84.25 86.62 84.25 86.50 74,900 +3.34(+4.02%)
Mar 17, 2008 82.89 84.68 82.00 83.16 39,600 -2.65(-3.09%)
Mar 14, 2008 88.19 88.19 84.74 85.81 123,975 -1.46(-1.67%)
Mar 13, 2008 85.16 87.77 84.58 87.27 78,700 +0.96(+1.11%)
Mar 12, 2008 87.75 87.75 86.31 86.31 33,600 -0.52(-0.60%)
Mar 11, 2008 85.55 86.83 84.40 86.83 60,637 +3.07(+3.67%)
Mar 10, 2008 85.96 85.96 83.70 83.76 105,600 -2.59(-3.00%)
Mar 07, 2008 87.39 87.75 85.40 86.35 116,100 -1.12(-1.28%)
Mar 06, 2008 89.49 89.49 87.47 87.47 57,250 -2.19(-2.44%)
Mar 05, 2008 89.55 90.15 88.97 89.66 90,000 +1.06(+1.20%)
Mar 04, 2008 88.96 89.12 87.38 88.60 61,900 -0.91(-1.02%)
Mar 03, 2008 89.09 89.97 88.41 89.51 107,200 -0.12(-0.13%)
Feb 29, 2008 91.60 91.60 89.22 89.63 63,663 -2.56(-2.78%)
Feb 28, 2008 93.24 93.24 91.95 92.19 133,966 -0.68(-0.73%)
Feb 27, 2008 92.67 93.81 92.43 92.87 66,400 -0.48(-0.51%)
Feb 26, 2008 92.31 94.00 92.06 93.35 89,192 +0.91(+0.98%)
Feb 25, 2008 88.91 92.74 88.91 92.44 316,700 +1.84(+2.03%)
Feb 22, 2008 90.60 90.60 89.12 90.60 277,300 +0.34(+0.38%)
Feb 21, 2008 91.84 91.99 90.24 90.26 161,880 -1.11(-1.21%)
Feb 20, 2008 90.00 91.69 89.90 91.37 165,700 +0.71(+0.78%)
Feb 19, 2008 92.00 92.09 90.42 90.66 37,700 +0.16(+0.18%)
Feb 18, 2008 90.58 90.68 89.65 90.50 0 +0.00(+0.00%)
Feb 15, 2008 90.58 90.68 89.65 90.50 34,200 -0.42(-0.46%)
Feb 14, 2008 93.65 93.65 90.92 90.92 38,900 -1.54(-1.67%)
Feb 13, 2008 89.79 93.00 88.54 92.46 18,205 +2.03(+2.24%)
Feb 12, 2008 89.80 91.68 89.80 90.43 26,345 -0.28(-0.31%)
Feb 11, 2008 89.72 90.93 89.18 90.71 55,100 +1.33(+1.49%)
Feb 08, 2008 88.85 89.74 88.51 89.38 101,600 +0.88(+0.99%)
Feb 07, 2008 87.20 89.28 86.90 88.50 29,300 +0.64(+0.73%)
Feb 06, 2008 89.94 90.03 87.71 87.86 50,300 -1.79(-2.00%)
Feb 05, 2008 91.01 91.53 89.60 89.65 33,000 -3.04(-3.28%)
Feb 04, 2008 93.18 93.30 92.65 92.69 44,300 -0.49(-0.53%)
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.