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 (%)
Nov 30, 2004 61.43 61.43 61.06 61.06 20,511 -0.27(-0.44%)
Nov 29, 2004 61.80 61.80 61.02 61.33 8,685 -0.26(-0.42%)
Nov 26, 2004 61.70 61.70 61.57 61.59 3,558 +0.22(+0.36%)
Nov 24, 2004 61.10 61.41 60.94 61.37 9,941 +0.49(+0.80%)
Nov 23, 2004 60.68 61.00 60.54 60.88 27,941 +0.29(+0.47%)
Nov 22, 2004 60.08 60.63 60.08 60.59 11,406 +0.43(+0.71%)
Nov 19, 2004 60.43 60.43 60.11 60.16 5,964 -0.59(-0.98%)
Nov 18, 2004 60.34 60.76 60.34 60.76 4,395 +0.19(+0.32%)
Nov 17, 2004 60.64 60.90 60.37 60.56 19,673 +0.50(+0.83%)
Nov 16, 2004 60.22 60.26 60.01 60.07 6,174 -0.16(-0.27%)
Nov 15, 2004 60.26 60.35 60.14 60.23 16,429 -0.02(-0.03%)
Nov 12, 2004 59.56 60.25 59.49 60.25 16,325 +0.60(+1.01%)
Nov 11, 2004 59.23 59.65 59.20 59.65 18,208 +0.54(+0.92%)
Nov 10, 2004 59.01 59.34 58.89 59.10 18,522 +0.14(+0.24%)
Nov 09, 2004 58.91 59.11 58.82 58.96 65,928 +0.00(+0.00%)
Nov 08, 2004 59.27 59.27 58.93 58.96 131,228 -0.33(-0.56%)
Nov 05, 2004 59.18 59.64 59.07 59.29 26,894 +0.44(+0.75%)
Nov 04, 2004 58.15 58.88 58.15 58.85 7,743 +0.83(+1.43%)
Nov 03, 2004 58.56 58.62 58.02 58.02 7,116 +0.54(+0.95%)
Nov 02, 2004 57.50 57.99 57.33 57.48 14,336 +0.02(+0.03%)
Nov 01, 2004 57.47 57.49 57.46 57.46 1,988 +0.01(+0.02%)
Oct 29, 2004 57.30 57.45 57.23 57.45 5,651 +0.27(+0.47%)
Oct 28, 2004 57.20 57.43 56.93 57.18 10,883 -0.19(-0.33%)
Oct 27, 2004 56.45 57.41 56.44 57.37 10,464 +1.03(+1.83%)
Oct 26, 2004 55.92 56.34 55.92 56.34 1,883 +0.54(+0.98%)
Oct 25, 2004 55.66 55.80 55.58 55.80 1,779 -0.09(-0.15%)
Oct 22, 2004 56.52 56.52 55.88 55.88 26,894 -0.70(-1.23%)
Oct 21, 2004 55.79 56.58 55.79 56.58 1,046 +0.97(+1.74%)
Oct 20, 2004 55.19 55.74 55.19 55.61 1,988 +0.25(+0.45%)
Oct 19, 2004 55.84 56.00 55.37 55.37 4,185 -0.11(-0.19%)
Oct 18, 2004 55.49 55.49 55.47 55.47 209 +0.25(+0.45%)
Oct 15, 2004 54.96 55.22 54.96 55.22 732 +0.28(+0.50%)
Oct 14, 2004 55.08 55.27 54.92 54.95 1,465 -0.28(-0.50%)
Oct 13, 2004 55.70 55.70 55.01 55.22 941 -0.25(-0.45%)
Oct 12, 2004 55.20 55.59 55.00 55.47 4,290 -0.16(-0.29%)
Oct 11, 2004 55.63 55.63 55.63 55.63 104 -0.02(-0.03%)
Oct 08, 2004 56.28 56.28 55.65 55.65 4,395 -0.79(-1.41%)
Oct 07, 2004 57.07 57.07 56.45 56.45 3,244 -0.62(-1.09%)
Oct 06, 2004 56.80 57.07 56.76 57.07 1,465 +0.41(+0.73%)
Oct 05, 2004 56.88 56.88 56.62 56.66 3,034 -0.20(-0.35%)
Oct 04, 2004 57.16 57.19 56.86 56.86 17,057 +0.53(+0.93%)
Oct 01, 2004 56.02 56.37 56.02 56.33 17,894 +1.07(+1.94%)
Sep 30, 2004 54.96 55.34 54.96 55.26 2,092 +0.27(+0.49%)
Sep 29, 2004 54.93 54.99 54.87 54.99 1,674 +0.54(+1.00%)
Sep 28, 2004 54.53 54.53 54.37 54.45 1,883 -0.24(-0.44%)
Sep 27, 2004 54.69 54.69 54.69 54.69 104 -0.36(-0.66%)
Sep 24, 2004 55.15 55.15 55.05 55.05 2,197 +0.27(+0.49%)
Sep 23, 2004 54.72 54.79 54.72 54.78 2,616 -0.11(-0.21%)
Sep 22, 2004 55.17 55.17 54.86 54.90 1,255 -0.69(-1.24%)
Sep 21, 2004 55.14 55.60 55.14 55.59 3,034 +0.54(+0.99%)
Sep 20, 2004 55.00 55.10 54.97 55.04 2,720 +0.00(+0.00%)
Sep 17, 2004 55.05 55.16 54.83 55.04 2,302 +0.17(+0.31%)
Sep 16, 2004 54.97 54.97 54.83 54.87 941 +0.39(+0.72%)
Sep 15, 2004 54.48 54.58 54.48 54.48 1,988 -0.48(-0.87%)
Sep 14, 2004 54.66 54.96 54.66 54.96 2,302 +0.14(+0.26%)
Sep 13, 2004 54.78 54.81 54.74 54.81 732 +0.53(+0.97%)
Sep 10, 2004 53.78 54.31 53.78 54.29 7,220 +0.53(+0.98%)
Sep 09, 2004 53.46 53.76 53.24 53.76 3,348 +0.56(+1.06%)
Sep 08, 2004 53.47 53.47 53.17 53.20 6,069 -0.13(-0.25%)
Sep 07, 2004 53.32 53.49 53.32 53.33 1,883 +0.23(+0.43%)
Sep 03, 2004 53.27 53.27 53.04 53.10 2,720 +0.04(+0.07%)
Sep 02, 2004 53.06 53.11 53.05 53.06 1,988 +0.22(+0.42%)
Sep 01, 2004 52.94 52.94 52.80 52.84 3,348 +0.59(+1.13%)
Aug 31, 2004 51.95 52.25 51.95 52.25 3,348 +0.12(+0.24%)
Aug 30, 2004 52.52 52.52 52.13 52.13 1,674 -0.56(-1.07%)
Aug 27, 2004 52.69 52.69 52.69 52.69 418 +0.32(+0.62%)
Aug 26, 2004 52.27 52.37 52.27 52.37 1,151 +0.03(+0.05%)
Aug 25, 2004 52.13 52.34 52.13 52.34 2,511 +0.77(+1.50%)
Aug 24, 2004 52.02 52.02 51.42 51.56 4,918 -0.19(-0.37%)
Aug 23, 2004 51.98 51.98 51.75 51.75 2,616 -0.20(-0.39%)
Aug 20, 2004 51.62 52.01 51.62 51.95 6,697 +0.66(+1.29%)
Aug 19, 2004 51.27 51.51 51.21 51.30 3,662 +0.28(+0.54%)
Aug 18, 2004 50.31 51.02 50.31 51.02 941 +0.40(+0.79%)
Aug 17, 2004 50.60 50.78 50.58 50.62 4,395 +0.36(+0.72%)
Aug 16, 2004 50.25 50.25 50.25 50.25 313 +0.91(+1.84%)
Aug 13, 2004 49.52 49.52 49.29 49.35 1,046 -0.91(-1.81%)
Aug 12, 2004 50.25 50.25 50.25 50.25 0 +0.00(+0.00%)
Aug 11, 2004 49.96 50.35 49.96 50.25 17,057 -0.26(-0.51%)
Aug 10, 2004 50.47 50.51 50.47 50.51 627 +0.47(+0.94%)
Aug 09, 2004 50.07 50.10 50.04 50.04 2,092 +0.11(+0.23%)
Aug 06, 2004 50.22 50.22 49.93 49.93 523 -1.14(-2.23%)
Aug 05, 2004 51.52 51.52 51.07 51.07 313 -1.11(-2.12%)
Aug 04, 2004 52.17 52.17 52.17 52.17 523 -0.39(-0.75%)
Aug 03, 2004 53.06 53.06 52.57 52.57 941 -0.42(-0.79%)
Aug 02, 2004 52.92 52.99 52.92 52.99 313 -0.34(-0.65%)
Jul 30, 2004 53.03 53.33 53.03 53.33 209 +0.31(+0.58%)
Jul 29, 2004 52.48 53.03 52.42 53.03 4,185 +0.75(+1.44%)
Jul 28, 2004 52.21 52.47 52.20 52.27 43,638 +0.14(+0.27%)
Jul 27, 2004 52.08 52.13 52.08 52.13 418 +0.38(+0.74%)
Jul 26, 2004 52.68 52.68 51.60 51.74 5,755 -0.78(-1.49%)
Jul 23, 2004 52.53 52.53 52.53 52.53 0 +0.00(+0.00%)
Jul 22, 2004 52.94 53.08 52.53 52.53 1,674 -1.02(-1.91%)
Jul 21, 2004 54.55 54.62 53.55 53.55 941 -0.39(-0.73%)
Jul 20, 2004 53.77 53.94 53.77 53.94 418 +0.36(+0.68%)
Jul 19, 2004 53.58 53.58 53.58 53.58 209 -0.32(-0.59%)
Jul 16, 2004 54.48 54.48 53.89 53.89 837 -0.58(-1.07%)
Jul 15, 2004 54.31 54.53 54.31 54.48 313 +0.25(+0.46%)
Jul 14, 2004 54.48 54.48 54.23 54.23 1,779 -0.10(-0.18%)
Jul 13, 2004 54.49 54.49 54.32 54.32 418 -0.32(-0.59%)
Jul 12, 2004 54.65 54.65 54.65 54.65 0 +0.00(+0.00%)
Jul 09, 2004 54.66 54.66 54.65 54.65 209 -1.29(-2.31%)
Jul 08, 2004 55.94 55.94 55.94 55.94 0 +0.00(+0.00%)
Jul 07, 2004 55.94 55.94 55.94 55.94 0 +0.00(+0.00%)
Jul 06, 2004 55.94 55.94 55.94 55.94 0 +0.00(+0.00%)
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.