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 (%)
Mar 28, 2013 114.03 114.83 113.94 114.76 1,930 +0.72(+0.63%)
Mar 27, 2013 113.20 114.04 112.90 114.04 1,873 +0.26(+0.23%)
Mar 26, 2013 113.58 113.78 113.33 113.78 4,354 +0.57(+0.51%)
Mar 25, 2013 113.59 113.59 112.74 113.21 1,071 -0.18(-0.16%)
Mar 22, 2013 113.36 113.63 113.25 113.39 3,816 +0.18(+0.16%)
Mar 21, 2013 113.40 113.77 112.97 113.21 8,350 -1.01(-0.88%)
Mar 20, 2013 113.74 114.21 113.49 114.21 11,127 +1.48(+1.31%)
Mar 19, 2013 113.83 113.83 112.13 112.73 2,450 -0.84(-0.74%)
Mar 18, 2013 113.09 114.05 113.04 113.57 3,836 -0.79(-0.69%)
Mar 15, 2013 114.78 114.85 114.36 114.36 3,735 -0.59(-0.52%)
Mar 14, 2013 114.91 114.95 114.83 114.95 1,528 +0.53(+0.47%)
Mar 13, 2013 114.11 114.49 113.89 114.42 2,642 +0.64(+0.56%)
Mar 12, 2013 114.13 114.13 113.59 113.78 1,713 -0.45(-0.39%)
Mar 11, 2013 114.06 114.25 113.98 114.23 2,082 +0.17(+0.15%)
Mar 08, 2013 114.01 114.13 113.46 114.06 9,707 +0.71(+0.62%)
Mar 07, 2013 113.59 113.59 113.35 113.35 639 -0.09(-0.07%)
Mar 06, 2013 113.57 113.81 113.44 113.44 1,030 +0.35(+0.31%)
Mar 05, 2013 112.51 113.19 112.51 113.09 2,390 +1.22(+1.09%)
Mar 04, 2013 111.61 111.87 111.24 111.87 2,718 +0.55(+0.50%)
Mar 01, 2013 110.87 111.51 110.20 111.32 6,592 +0.16(+0.14%)
Feb 28, 2013 111.41 111.66 111.16 111.16 5,397 -0.17(-0.15%)
Feb 27, 2013 109.46 111.34 109.46 111.33 3,630 +1.88(+1.72%)
Feb 26, 2013 109.38 109.69 108.52 109.45 6,865 +0.52(+0.48%)
Feb 25, 2013 111.43 111.43 108.92 108.92 5,085 -1.65(-1.49%)
Feb 22, 2013 110.42 110.57 110.19 110.57 4,030 +0.99(+0.91%)
Feb 21, 2013 109.97 109.97 109.09 109.58 6,624 -1.43(-1.29%)
Feb 20, 2013 112.44 112.44 111.02 111.02 3,953 -1.50(-1.33%)
Feb 19, 2013 112.18 112.52 112.15 112.52 3,383 +0.63(+0.56%)
Feb 15, 2013 111.87 112.12 111.83 111.89 2,731 +0.02(+0.02%)
Feb 14, 2013 111.36 111.97 111.22 111.87 5,765 +0.36(+0.32%)
Feb 13, 2013 111.62 111.62 111.42 111.51 804 -0.13(-0.11%)
Feb 12, 2013 111.58 111.85 111.58 111.64 3,380 +0.23(+0.21%)
Feb 11, 2013 111.56 111.60 111.36 111.41 4,027 -0.41(-0.37%)
Feb 08, 2013 111.63 111.83 111.51 111.82 3,560 +0.63(+0.57%)
Feb 07, 2013 111.50 111.66 110.76 111.19 4,354 -0.41(-0.37%)
Feb 06, 2013 111.07 111.72 111.01 111.59 10,429 +0.93(+0.84%)
Feb 04, 2013 110.93 111.38 110.49 110.66 7,672 -1.04(-0.93%)
Feb 01, 2013 111.09 111.81 111.09 111.70 5,846 +1.13(+1.03%)
Jan 31, 2013 110.27 110.85 110.08 110.57 11,054 +0.59(+0.53%)
Jan 30, 2013 110.80 110.86 109.97 109.98 4,332 -0.77(-0.70%)
Jan 29, 2013 110.53 110.75 110.27 110.75 5,572 -0.13(-0.11%)
Jan 28, 2013 111.41 111.52 110.88 110.88 3,015 -0.41(-0.37%)
Jan 25, 2013 110.45 111.29 110.45 111.29 14,257 +1.44(+1.31%)
Jan 24, 2013 109.99 110.13 109.23 109.84 26,769 +1.04(+0.95%)
Jan 23, 2013 108.77 108.93 108.62 108.81 2,908 +0.15(+0.13%)
Jan 22, 2013 108.20 108.66 108.20 108.66 2,021 +0.39(+0.36%)
Jan 18, 2013 107.94 108.27 107.77 108.27 2,742 +0.17(+0.15%)
Jan 17, 2013 107.69 108.11 107.68 108.11 1,776 +0.77(+0.71%)
Jan 16, 2013 107.45 107.50 107.15 107.34 4,362 +0.00(+0.00%)
Jan 15, 2013 106.53 107.51 106.53 107.34 4,662 +0.36(+0.34%)
Jan 14, 2013 107.32 107.34 106.82 106.98 2,979 -0.03(-0.03%)
Jan 11, 2013 106.95 107.02 106.66 107.01 2,849 +0.19(+0.18%)
Jan 10, 2013 107.19 107.26 106.40 106.83 10,208 +0.21(+0.20%)
Jan 09, 2013 106.58 106.62 106.58 106.62 1,171 +0.38(+0.36%)
Jan 08, 2013 105.97 106.24 105.95 106.24 1,100 -0.17(-0.16%)
Jan 07, 2013 106.12 106.44 106.06 106.41 3,251 -0.19(-0.18%)
Jan 04, 2013 106.24 106.65 105.95 106.61 8,870 +0.62(+0.58%)
Jan 03, 2013 105.94 106.66 105.92 105.99 4,337 -0.05(-0.05%)
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.