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 (%)
Dec 31, 2012 101.56 103.64 101.46 103.62 9,134 +1.70(+1.66%)
Dec 28, 2012 102.11 102.49 101.85 101.93 10,341 -0.98(-0.95%)
Dec 27, 2012 102.67 102.91 101.60 102.91 21,938 +0.02(+0.02%)
Dec 26, 2012 103.46 103.47 102.72 102.89 3,452 -0.61(-0.59%)
Dec 24, 2012 103.45 103.50 102.98 103.50 25,117 -0.22(-0.21%)
Dec 21, 2012 103.03 104.01 102.75 103.72 8,252 -0.55(-0.53%)
Dec 20, 2012 103.98 104.31 103.70 104.26 4,187 +0.55(+0.53%)
Dec 19, 2012 104.35 104.35 103.71 103.71 5,089 -0.36(-0.34%)
Dec 18, 2012 102.86 104.09 102.81 104.07 18,006 +1.43(+1.39%)
Dec 17, 2012 102.13 102.64 102.11 102.64 5,387 +0.89(+0.88%)
Dec 14, 2012 101.90 101.94 101.67 101.74 2,934 -0.22(-0.22%)
Dec 13, 2012 102.71 102.71 101.74 101.97 4,233 -0.64(-0.62%)
Dec 12, 2012 102.74 103.23 102.60 102.60 2,130 +0.08(+0.08%)
Dec 11, 2012 102.42 102.73 102.41 102.52 13,998 +0.65(+0.64%)
Dec 10, 2012 102.10 102.10 101.85 101.87 1,796 +0.25(+0.25%)
Dec 07, 2012 101.87 101.87 101.42 101.62 3,100 +0.23(+0.23%)
Dec 06, 2012 101.26 101.42 101.26 101.39 913 +0.35(+0.34%)
Dec 05, 2012 101.13 101.13 100.36 101.04 5,727 -0.03(-0.03%)
Dec 04, 2012 101.14 101.20 100.80 101.07 3,310 -0.32(-0.31%)
Nov 30, 2012 101.28 101.51 101.16 101.39 4,461 -0.03(-0.03%)
Nov 29, 2012 101.42 101.47 100.83 101.42 12,380 +0.95(+0.95%)
Nov 28, 2012 99.97 100.47 99.61 100.46 5,806 +0.07(+0.07%)
Nov 27, 2012 100.51 100.84 100.39 100.39 6,957 -0.28(-0.28%)
Nov 26, 2012 100.61 100.71 100.38 100.67 6,025 -0.35(-0.34%)
Nov 23, 2012 100.37 101.02 100.37 101.02 2,771 +1.11(+1.11%)
Nov 21, 2012 99.75 99.92 99.58 99.91 8,045 +0.30(+0.30%)
Nov 20, 2012 99.14 99.61 99.10 99.61 2,677 +0.62(+0.62%)
Nov 19, 2012 98.71 99.05 98.56 99.00 5,661 +1.49(+1.53%)
Nov 16, 2012 96.82 97.50 96.58 97.50 3,188 +0.74(+0.77%)
Nov 15, 2012 97.02 97.02 95.93 96.76 158,131 -0.33(-0.34%)
Nov 14, 2012 98.97 98.97 97.08 97.09 8,913 -1.58(-1.60%)
Nov 13, 2012 98.06 99.23 98.06 98.66 11,626 -0.02(-0.02%)
Nov 12, 2012 98.93 98.97 98.46 98.69 9,153 +0.06(+0.06%)
Nov 09, 2012 97.93 98.92 97.93 98.63 8,601 -0.22(-0.22%)
Nov 08, 2012 99.74 99.74 98.85 98.85 2,522 -1.16(-1.16%)
Nov 07, 2012 100.46 100.51 99.52 100.01 8,847 -1.43(-1.41%)
Nov 06, 2012 101.30 101.67 101.30 101.44 2,453 +0.59(+0.58%)
Nov 05, 2012 100.38 100.86 100.12 100.86 1,141 +0.09(+0.09%)
Nov 02, 2012 101.72 101.78 100.70 100.76 4,271 -0.55(-0.54%)
Nov 01, 2012 99.75 101.31 99.75 101.31 2,368 +1.68(+1.68%)
Oct 31, 2012 99.58 99.75 99.11 99.63 3,617 +0.01(+0.01%)
Oct 26, 2012 99.65 99.62 99.62 99.62 2,074 +0.03(+0.03%)
Oct 25, 2012 100.52 100.61 99.10 99.59 3,162 -0.26(-0.26%)
Oct 24, 2012 100.36 100.36 99.81 99.85 2,646 -0.46(-0.46%)
Oct 23, 2012 99.81 100.48 99.43 100.32 7,657 -1.08(-1.07%)
Oct 19, 2012 102.64 102.83 101.34 101.40 5,055 -1.56(-1.52%)
Oct 18, 2012 102.86 102.96 102.71 102.96 3,487 -0.16(-0.15%)
Oct 17, 2012 102.79 103.11 102.60 103.11 7,399 +0.40(+0.39%)
Oct 16, 2012 102.29 102.74 102.29 102.72 1,684 +1.33(+1.31%)
Oct 15, 2012 101.14 101.41 100.65 101.39 2,277 +0.49(+0.48%)
Oct 12, 2012 101.06 101.12 100.77 100.90 1,534 -0.35(-0.35%)
Oct 11, 2012 101.65 101.93 101.18 101.25 3,719 +0.41(+0.41%)
Oct 10, 2012 101.45 101.45 100.74 100.84 2,935 -0.82(-0.81%)
Oct 09, 2012 102.56 102.56 101.60 101.66 1,193 -1.19(-1.15%)
Oct 08, 2012 102.85 102.87 102.75 102.84 7,958 -0.38(-0.36%)
Oct 05, 2012 103.81 104.11 103.22 103.22 8,948 -0.13(-0.13%)
Oct 04, 2012 103.07 103.35 102.67 103.35 6,008 +0.68(+0.67%)
Oct 03, 2012 102.75 102.91 102.35 102.67 23,355 +0.33(+0.32%)
Oct 02, 2012 102.56 102.56 102.04 102.34 3,631 +0.17(+0.17%)
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.