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 19, 2021 374.17 374.17 374.17 0 +4.38(+1.18%)
Mar 18, 2021 376.99 376.99 369.79 369.79 10,691 -11.11(-2.92%)
Mar 17, 2021 377.94 382.64 374.73 380.90 19,886 -0.34(-0.09%)
Mar 16, 2021 385.29 386.72 378.90 381.24 18,518 -3.07(-0.80%)
Mar 15, 2021 379.45 384.31 378.79 384.31 19,291 +5.77(+1.52%)
Mar 12, 2021 375.83 378.54 372.96 378.54 17,500 -1.56(-0.41%)
Mar 11, 2021 375.34 380.94 375.34 380.10 75,241 +10.47(+2.83%)
Mar 10, 2021 375.83 376.46 369.48 369.63 18,377 -0.69(-0.19%)
Mar 09, 2021 366.84 372.13 366.84 370.32 17,612 +12.04(+3.36%)
Mar 08, 2021 365.89 369.50 358.28 358.28 24,466 -7.73(-2.11%)
Mar 05, 2021 367.26 367.26 349.31 366.01 83,800 +2.93(+0.81%)
Mar 04, 2021 374.34 375.65 358.00 363.08 59,867 -13.14(-3.49%)
Mar 03, 2021 391.33 391.33 376.11 376.22 55,590 -15.42(-3.94%)
Mar 02, 2021 399.54 399.54 390.99 391.64 54,550 -6.59(-1.65%)
Mar 01, 2021 394.36 398.76 393.28 398.23 37,661 +9.56(+2.46%)
Feb 26, 2021 387.82 390.65 383.34 388.66 27,000 +4.67(+1.22%)
Feb 25, 2021 397.57 397.57 382.43 383.99 24,902 -14.11(-3.54%)
Feb 24, 2021 393.73 398.61 391.00 398.10 29,345 +3.26(+0.82%)
Feb 23, 2021 392.52 395.72 382.26 394.84 65,487 -2.99(-0.75%)
Feb 22, 2021 407.83 407.83 397.63 397.83 19,252 -14.05(-3.41%)
Feb 19, 2021 411.42 413.53 410.82 411.88 13,900 +3.79(+0.93%)
Feb 18, 2021 406.62 409.69 403.06 408.09 20,079 -2.39(-0.58%)
Feb 17, 2021 410.72 410.77 405.32 410.48 16,021 -3.09(-0.75%)
Feb 16, 2021 420.66 420.66 413.24 413.57 15,652 -4.14(-0.99%)
Feb 12, 2021 413.59 417.71 413.00 417.71 34,900 +4.54(+1.10%)
Feb 11, 2021 412.80 413.56 410.44 413.17 14,602 +3.33(+0.81%)
Feb 10, 2021 411.99 413.39 406.60 409.84 17,162 +0.05(+0.01%)
Feb 09, 2021 409.19 411.09 408.88 409.79 20,078 +0.80(+0.20%)
Feb 08, 2021 408.56 410.27 406.70 408.99 24,451 +3.89(+0.96%)
Feb 05, 2021 404.53 405.47 403.18 405.10 18,800 +4.56(+1.14%)
Feb 04, 2021 396.57 400.86 396.57 400.54 19,942 +5.50(+1.39%)
Feb 03, 2021 397.21 398.18 394.45 395.04 42,632 -2.25(-0.57%)
Feb 02, 2021 392.58 397.88 392.58 397.29 32,720 +8.73(+2.25%)
Feb 01, 2021 385.88 388.72 382.88 388.56 20,626 +7.22(+1.89%)
Jan 29, 2021 385.43 385.43 378.82 381.34 45,300 -4.84(-1.25%)
Jan 28, 2021 380.10 389.15 380.10 386.18 22,927 +8.32(+2.20%)
Jan 27, 2021 385.32 385.84 377.03 377.86 24,745 -12.67(-3.24%)
Jan 26, 2021 399.06 399.06 390.53 390.53 21,467 -6.46(-1.63%)
Jan 25, 2021 400.09 402.32 394.00 396.99 25,304 -0.24(-0.06%)
Jan 22, 2021 396.69 398.05 396.26 397.23 19,600 -0.86(-0.22%)
Jan 21, 2021 401.15 401.15 397.45 398.09 22,773 -1.30(-0.33%)
Jan 20, 2021 397.25 399.94 397.12 399.39 19,287 +4.56(+1.15%)
Jan 19, 2021 394.14 395.09 392.55 394.83 33,124 +4.70(+1.20%)
Jan 15, 2021 392.34 393.26 387.91 390.13 26,300 -2.93(-0.75%)
Jan 14, 2021 395.81 397.87 392.64 393.06 12,961 -1.38(-0.35%)
Jan 13, 2021 397.80 397.80 393.48 394.44 44,247 -2.68(-0.67%)
Jan 12, 2021 396.69 397.56 395.24 397.12 26,426 +2.16(+0.55%)
Jan 11, 2021 392.05 397.32 392.05 394.96 41,446 -0.25(-0.06%)
Jan 08, 2021 394.09 397.48 392.59 395.21 13,900 +2.54(+0.65%)
Jan 07, 2021 384.58 392.67 384.58 392.67 33,651 +11.77(+3.09%)
Jan 06, 2021 378.00 384.44 377.03 380.90 21,043 +0.98(+0.26%)
Jan 05, 2021 375.57 380.10 375.57 379.92 53,165 +3.07(+0.82%)
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.