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 (%)
May 31, 2019 232.54 234.49 232.54 233.77 1,807 -1.51(-0.64%)
May 30, 2019 235.22 235.92 234.13 235.28 65,876 +1.76(+0.75%)
May 29, 2019 235.08 235.08 232.49 233.52 13,173 -2.66(-1.13%)
May 28, 2019 237.35 239.25 236.18 236.18 4,795 -0.78(-0.33%)
May 24, 2019 237.81 237.83 236.95 236.95 3,313 +1.25(+0.53%)
May 23, 2019 237.47 237.47 234.56 235.70 14,101 -3.89(-1.63%)
May 22, 2019 239.16 240.26 239.16 239.59 9,899 -0.38(-0.16%)
May 21, 2019 238.42 240.29 238.42 239.97 7,164 +2.80(+1.18%)
May 20, 2019 237.62 238.44 236.50 237.17 5,135 -2.34(-0.98%)
May 17, 2019 239.64 241.67 239.35 239.51 4,417 -2.11(-0.87%)
May 16, 2019 239.89 242.50 239.89 241.62 21,078 +3.27(+1.37%)
May 15, 2019 235.72 238.97 235.45 238.36 27,203 +1.68(+0.71%)
May 14, 2019 234.40 237.73 234.24 236.67 5,984 +3.59(+1.54%)
May 13, 2019 235.69 235.89 232.60 233.09 16,036 -7.05(-2.94%)
May 10, 2019 238.61 240.75 235.94 240.13 7,128 +0.19(+0.08%)
May 09, 2019 237.33 240.16 236.36 239.94 7,824 +0.17(+0.07%)
May 08, 2019 238.63 240.80 238.63 239.78 28,331 +0.99(+0.41%)
May 07, 2019 242.18 242.18 237.22 238.79 29,020 -5.09(-2.09%)
May 06, 2019 239.52 244.24 239.52 243.88 12,651 -0.14(-0.06%)
May 03, 2019 242.81 244.01 242.81 244.01 11,545 +3.19(+1.33%)
May 02, 2019 239.79 241.43 239.02 240.82 48,247 +0.54(+0.22%)
May 01, 2019 243.99 243.99 240.28 240.28 10,053 -2.88(-1.18%)
Apr 30, 2019 242.74 243.16 242.19 243.16 2,799 +0.34(+0.14%)
Apr 29, 2019 243.20 243.49 242.60 242.82 4,659 +0.16(+0.07%)
Apr 26, 2019 240.74 242.66 240.21 242.66 5,822 +2.17(+0.90%)
Apr 25, 2019 240.99 240.99 239.49 240.49 5,748 -0.81(-0.33%)
Apr 24, 2019 241.50 241.97 241.06 241.29 13,331 +0.19(+0.08%)
Apr 23, 2019 238.51 241.35 238.51 241.11 10,870 +2.78(+1.17%)
Apr 22, 2019 236.93 238.33 236.68 238.33 6,698 +1.21(+0.51%)
Apr 18, 2019 236.84 237.12 234.75 237.12 9,537 +0.43(+0.18%)
Apr 17, 2019 240.71 240.71 236.30 236.69 14,261 -3.41(-1.42%)
Apr 16, 2019 242.76 242.76 239.51 240.10 14,368 -1.03(-0.43%)
Apr 15, 2019 241.01 241.25 240.61 241.13 5,854 +0.03(+0.01%)
Apr 12, 2019 241.00 241.29 240.76 241.10 16,264 +1.25(+0.52%)
Apr 11, 2019 239.76 239.91 239.41 239.85 6,951 +0.15(+0.06%)
Apr 10, 2019 238.75 239.74 238.53 239.70 10,489 +1.85(+0.78%)
Apr 09, 2019 238.99 238.99 237.48 237.85 9,499 -1.02(-0.43%)
Apr 08, 2019 238.12 238.87 236.60 238.87 6,554 +0.53(+0.22%)
Apr 05, 2019 237.16 238.42 237.16 238.34 3,011 +1.58(+0.67%)
Apr 04, 2019 239.00 239.00 235.27 236.75 5,545 -1.91(-0.80%)
Apr 03, 2019 238.77 239.21 238.05 238.67 7,068 +1.54(+0.65%)
Apr 02, 2019 236.59 237.28 235.99 237.13 6,240 +0.33(+0.14%)
Apr 01, 2019 236.22 236.96 235.49 236.79 19,842 +2.44(+1.04%)
Mar 29, 2019 234.47 234.47 233.25 234.36 9,035 +1.93(+0.83%)
Mar 28, 2019 231.56 232.46 230.99 232.43 3,531 +2.51(+1.09%)
Mar 27, 2019 232.39 232.39 229.69 229.92 5,463 -1.91(-0.82%)
Mar 26, 2019 231.58 231.84 230.62 231.83 7,034 +1.67(+0.73%)
Mar 25, 2019 229.43 230.54 228.69 230.16 7,337 +0.21(+0.09%)
Mar 22, 2019 235.35 235.35 229.95 229.95 5,622 -6.46(-2.73%)
Mar 21, 2019 234.16 236.41 234.16 236.41 6,376 +4.19(+1.81%)
Mar 20, 2019 233.44 233.91 230.91 232.21 6,835 -0.80(-0.34%)
Mar 19, 2019 234.14 234.14 232.63 233.01 5,770 +0.29(+0.12%)
Mar 18, 2019 232.65 233.18 231.52 232.72 19,269 +1.07(+0.46%)
Mar 15, 2019 231.51 232.51 231.33 231.64 5,825 +0.82(+0.36%)
Mar 14, 2019 230.63 231.41 230.41 230.82 6,407 +0.01(+0.01%)
Mar 13, 2019 230.16 231.75 229.07 230.81 12,680 +1.79(+0.78%)
Mar 12, 2019 228.98 229.45 227.62 229.01 7,096 +1.05(+0.46%)
Mar 11, 2019 224.97 227.97 224.97 227.97 12,926 +3.97(+1.77%)
Mar 08, 2019 222.45 224.00 222.11 224.00 11,751 -0.80(-0.36%)
Mar 07, 2019 224.55 226.09 224.20 224.80 8,281 -1.36(-0.60%)
Mar 06, 2019 228.53 228.53 226.03 226.17 9,000 -2.73(-1.19%)
Mar 05, 2019 229.74 229.74 228.13 228.90 9,075 -0.35(-0.15%)
Mar 04, 2019 232.58 232.58 227.69 229.24 16,430 -2.67(-1.15%)
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.