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, 2014 137.52 138.38 137.52 138.38 2,376 +0.85(+0.62%)
Apr 29, 2014 137.12 137.72 137.12 137.53 8,436 +1.47(+1.08%)
Apr 28, 2014 137.59 138.05 134.77 136.06 5,889 -0.92(-0.67%)
Apr 25, 2014 138.82 138.82 136.98 136.98 2,317 -2.50(-1.79%)
Apr 24, 2014 139.85 139.85 139.48 139.48 1,400 -0.25(-0.18%)
Apr 23, 2014 139.95 140.17 139.73 139.73 1,729 -0.82(-0.58%)
Apr 22, 2014 140.19 140.55 140.19 140.55 1,270 +1.67(+1.21%)
Apr 21, 2014 138.95 139.03 138.73 138.88 1,224 -0.10(-0.07%)
Apr 17, 2014 138.20 138.97 138.97 138.97 1,232 +1.49(+1.09%)
Apr 16, 2014 137.56 137.56 137.05 137.48 2,835 +2.17(+1.60%)
Apr 15, 2014 135.38 135.38 134.22 135.31 4,372 -0.92(-0.67%)
Apr 14, 2014 135.83 136.46 135.83 136.23 1,302 +1.24(+0.92%)
Apr 11, 2014 135.49 135.92 134.99 134.99 6,125 -1.78(-1.30%)
Apr 10, 2014 138.16 138.19 136.37 136.76 2,258 -3.66(-2.61%)
Apr 09, 2014 138.99 140.43 138.95 140.43 1,660 +2.06(+1.49%)
Apr 08, 2014 137.07 138.37 137.07 138.37 5,322 +1.18(+0.86%)
Apr 07, 2014 138.91 139.18 136.73 137.19 6,624 -2.30(-1.65%)
Apr 04, 2014 142.05 142.41 139.10 139.49 1,935 -2.52(-1.78%)
Apr 03, 2014 143.72 143.72 142.01 142.01 770 -1.32(-0.92%)
Apr 02, 2014 142.99 143.46 142.99 143.33 7,311 +0.61(+0.43%)
Apr 01, 2014 141.74 142.72 141.74 142.72 2,312 +1.56(+1.10%)
Mar 31, 2014 140.54 141.18 140.54 141.17 21,504 +1.62(+1.16%)
Mar 28, 2014 139.97 139.97 139.45 139.55 2,138 +0.28(+0.20%)
Mar 27, 2014 139.45 140.06 138.54 139.27 27,943 -0.33(-0.24%)
Mar 26, 2014 142.38 142.38 139.59 139.59 12,275 -2.00(-1.41%)
Mar 25, 2014 142.66 142.92 141.48 141.59 2,144 +0.07(+0.05%)
Mar 24, 2014 144.20 144.20 141.16 141.52 2,779 -1.98(-1.38%)
Mar 21, 2014 144.03 144.03 143.42 143.50 1,883 -0.80(-0.55%)
Mar 20, 2014 144.59 144.59 144.17 144.30 1,343 -0.00(-0.00%)
Mar 19, 2014 145.40 145.42 144.30 144.30 2,994 -1.14(-0.78%)
Mar 18, 2014 144.17 145.54 144.17 145.43 5,448 +1.46(+1.02%)
Mar 17, 2014 144.45 144.45 143.93 143.97 2,729 +0.82(+0.57%)
Mar 14, 2014 143.36 143.62 143.01 143.15 5,373 +0.36(+0.25%)
Mar 13, 2014 145.10 145.26 142.33 142.79 7,463 -1.88(-1.30%)
Mar 12, 2014 143.70 144.70 143.20 144.66 6,443 -0.36(-0.25%)
Mar 11, 2014 145.87 145.87 145.00 145.03 3,857 -0.17(-0.12%)
Mar 10, 2014 145.93 145.93 144.61 145.20 8,176 -0.57(-0.39%)
Mar 07, 2014 146.05 146.09 145.39 145.77 5,251 -0.19(-0.13%)
Mar 06, 2014 146.72 146.79 145.91 145.97 9,320 -0.16(-0.11%)
Mar 05, 2014 146.72 146.72 146.13 146.13 4,964 -0.71(-0.48%)
Mar 04, 2014 146.31 146.99 146.13 146.84 15,896 +2.79(+1.94%)
Mar 03, 2014 143.67 144.46 143.24 144.04 6,963 -0.60(-0.42%)
Feb 28, 2014 146.14 146.18 144.22 144.65 14,002 -1.05(-0.72%)
Feb 27, 2014 145.20 145.77 144.94 145.69 4,808 +0.74(+0.51%)
Feb 26, 2014 145.38 145.98 144.88 144.96 13,897 -0.01(-0.01%)
Feb 25, 2014 145.16 145.48 144.61 144.97 11,485 -0.18(-0.12%)
Feb 24, 2014 145.34 145.97 145.14 145.14 47,561 +1.09(+0.75%)
Feb 21, 2014 143.75 144.51 143.75 144.06 2,248 +0.27(+0.18%)
Feb 20, 2014 143.05 143.79 142.82 143.79 1,672 +0.32(+0.22%)
Feb 19, 2014 143.14 143.53 142.84 143.47 6,862 +0.12(+0.08%)
Feb 18, 2014 142.39 143.40 142.39 143.35 28,873 +1.63(+1.15%)
Feb 14, 2014 141.27 141.72 141.72 141.72 5,962 +0.21(+0.15%)
Feb 13, 2014 140.15 141.50 140.15 141.50 2,949 +1.18(+0.84%)
Feb 12, 2014 140.24 140.52 140.06 140.33 4,837 +0.47(+0.34%)
Feb 11, 2014 138.76 139.85 138.76 139.85 1,940 +1.35(+0.97%)
Feb 10, 2014 138.25 138.51 137.62 138.51 5,456 +0.48(+0.35%)
Feb 07, 2014 136.84 138.02 136.79 138.02 3,682 +2.03(+1.49%)
Feb 06, 2014 135.98 135.99 135.86 135.99 1,365 +1.76(+1.31%)
Feb 05, 2014 134.03 134.48 133.02 134.23 6,102 -0.78(-0.58%)
Feb 04, 2014 133.99 135.03 133.53 135.01 6,677 +1.96(+1.47%)
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.