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 (%)
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%)
Feb 03, 2020 270.59 271.55 270.03 270.60 25,598 +2.83(+1.06%)
Jan 31, 2020 271.00 271.00 267.42 267.77 6,300 -5.01(-1.84%)
Jan 30, 2020 270.84 272.78 269.94 272.78 20,499 +0.09(+0.03%)
Jan 29, 2020 274.07 274.07 272.30 272.69 21,854 -0.62(-0.23%)
Jan 28, 2020 271.29 273.61 271.29 273.31 6,627 +3.34(+1.24%)
Jan 27, 2020 268.95 270.91 267.50 269.97 15,067 -3.87(-1.41%)
Jan 24, 2020 277.29 277.29 272.67 273.84 11,300 -2.27(-0.82%)
Jan 23, 2020 275.66 276.20 274.55 276.11 8,648 +0.16(+0.06%)
Jan 22, 2020 276.49 277.96 275.94 275.95 9,247 +0.68(+0.25%)
Jan 21, 2020 274.97 276.30 274.97 275.26 9,386 -0.21(-0.08%)
Jan 17, 2020 276.25 276.25 274.94 275.48 12,800 -0.05(-0.02%)
Jan 16, 2020 274.92 275.53 274.23 275.53 6,725 +2.64(+0.97%)
Jan 15, 2020 272.60 274.24 272.44 272.89 10,843 +0.58(+0.21%)
Jan 14, 2020 272.33 273.45 271.80 272.31 28,906 -0.18(-0.07%)
Jan 13, 2020 271.31 272.50 271.22 272.49 7,628 +1.74(+0.64%)
Jan 10, 2020 271.44 271.84 270.35 270.75 8,100 -0.09(-0.03%)
Jan 09, 2020 269.78 271.24 269.78 270.84 7,637 +2.90(+1.08%)
Jan 08, 2020 267.05 269.09 267.05 267.93 32,577 +1.11(+0.42%)
Jan 07, 2020 266.40 267.36 265.71 266.82 8,202 +0.62(+0.23%)
Jan 06, 2020 263.24 266.21 263.24 266.21 5,610 +1.52(+0.57%)
Jan 03, 2020 262.95 265.36 262.95 264.69 33,100 -1.22(-0.46%)
Jan 02, 2020 265.00 265.91 263.86 265.91 27,773 +2.94(+1.12%)
Dec 31, 2019 261.53 262.97 261.39 262.97 17,900 +0.85(+0.32%)
Dec 30, 2019 261.98 262.88 261.32 262.13 33,498 -1.98(-0.75%)
Dec 27, 2019 264.46 264.52 263.41 264.11 4,600 +0.04(+0.02%)
Dec 26, 2019 264.05 264.60 263.79 264.06 13,303 +0.47(+0.18%)
Dec 24, 2019 263.81 263.81 263.05 263.59 9,200 +0.16(+0.06%)
Dec 23, 2019 263.57 264.02 263.12 263.43 10,680 +0.30(+0.11%)
Dec 20, 2019 261.92 263.13 261.92 263.13 11,800 +1.64(+0.63%)
Dec 19, 2019 260.31 261.64 260.31 261.49 11,740 +1.43(+0.55%)
Dec 18, 2019 260.48 260.89 260.06 260.06 8,031 -0.16(-0.06%)
Dec 17, 2019 260.52 260.52 260.02 260.22 5,005 -0.46(-0.18%)
Dec 16, 2019 259.97 261.61 259.56 260.69 16,681 +1.77(+0.68%)
Dec 13, 2019 257.65 259.65 257.65 258.91 10,300 +0.84(+0.33%)
Dec 12, 2019 256.91 258.50 256.80 258.07 9,707 +1.03(+0.40%)
Dec 11, 2019 257.01 257.20 256.06 257.04 9,452 +0.34(+0.13%)
Dec 10, 2019 257.43 257.62 256.41 256.70 11,720 -0.58(-0.23%)
Dec 09, 2019 258.57 258.83 257.28 257.28 9,081 -1.64(-0.63%)
Dec 06, 2019 259.08 259.73 258.92 258.92 13,500 +1.82(+0.71%)
Dec 05, 2019 257.41 257.64 256.72 257.11 7,990 -0.52(-0.20%)
Dec 04, 2019 257.53 258.61 256.95 257.63 7,397 +1.09(+0.42%)
Dec 03, 2019 253.72 256.54 253.72 256.54 23,065 -0.37(-0.14%)
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.