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 (%)
Jan 31, 2006 78.76 79.06 78.50 78.94 20,511 +0.17(+0.22%)
Jan 30, 2006 78.91 79.10 78.75 78.77 19,255 +0.08(+0.10%)
Jan 27, 2006 78.41 79.15 78.34 78.69 25,638 +0.53(+0.67%)
Jan 26, 2006 77.57 78.19 77.35 78.17 20,511 +1.27(+1.65%)
Jan 25, 2006 77.61 77.63 76.69 76.90 10,674 -0.52(-0.67%)
Jan 24, 2006 76.76 77.48 76.76 77.41 18,208 +0.56(+0.73%)
Jan 23, 2006 76.84 76.99 76.58 76.85 20,929 +0.00(+0.00%)
Jan 20, 2006 78.04 78.11 76.85 76.85 61,428 -1.22(-1.57%)
Jan 19, 2006 77.35 78.21 77.35 78.07 35,475 +1.29(+1.68%)
Jan 18, 2006 76.24 76.84 76.21 76.78 26,476 +0.07(+0.09%)
Jan 17, 2006 76.76 76.80 76.41 76.71 29,720 -0.28(-0.36%)
Jan 13, 2006 77.05 77.08 76.86 76.99 16,743 -0.11(-0.14%)
Jan 12, 2006 77.64 77.80 77.07 77.10 24,592 -0.53(-0.68%)
Jan 11, 2006 77.40 77.72 77.15 77.62 32,545 +0.26(+0.34%)
Jan 10, 2006 76.74 77.36 76.74 77.36 30,348 +0.28(+0.36%)
Jan 09, 2006 76.71 77.21 76.69 77.09 40,498 +0.59(+0.77%)
Jan 06, 2006 76.18 76.67 75.87 76.49 29,301 +0.86(+1.14%)
Jan 05, 2006 75.71 75.77 75.32 75.63 29,196 +0.02(+0.03%)
Jan 04, 2006 74.87 75.62 74.87 75.62 52,847 +0.73(+0.97%)
Jan 03, 2006 74.09 74.98 73.38 74.89 35,266 +0.99(+1.34%)
Dec 30, 2005 73.72 74.03 73.64 73.90 21,034 -0.21(-0.28%)
Dec 29, 2005 74.34 74.55 74.11 74.11 9,313 -0.35(-0.47%)
Dec 28, 2005 74.23 74.53 74.03 74.46 6,174 +0.54(+0.72%)
Dec 27, 2005 75.06 75.06 73.92 73.92 9,104 -0.82(-1.10%)
Dec 23, 2005 74.80 74.91 74.61 74.75 17,476 +0.00(+0.00%)
Dec 22, 2005 74.48 74.75 74.36 74.75 5,023 +0.54(+0.73%)
Dec 21, 2005 73.77 74.42 73.77 74.20 7,430 +0.67(+0.91%)
Dec 20, 2005 73.34 73.90 73.16 73.53 11,511 +0.20(+0.27%)
Dec 19, 2005 74.19 74.20 73.29 73.33 18,522 -0.88(-1.18%)
Dec 16, 2005 74.71 74.71 74.13 74.21 59,649 -0.29(-0.38%)
Dec 15, 2005 74.97 74.97 74.43 74.50 17,266 -0.42(-0.56%)
Dec 14, 2005 74.71 75.11 74.50 74.92 12,871 +0.30(+0.40%)
Dec 13, 2005 74.61 75.04 74.51 74.62 110,508 -0.13(-0.18%)
Dec 12, 2005 74.95 74.95 74.39 74.76 10,046 +0.22(+0.29%)
Dec 09, 2005 74.25 74.58 74.04 74.54 8,790 +0.36(+0.49%)
Dec 08, 2005 74.04 74.50 73.77 74.17 11,197 +0.32(+0.44%)
Dec 07, 2005 74.22 74.29 73.66 73.85 9,104 -0.16(-0.22%)
Dec 06, 2005 74.19 74.54 73.99 74.01 52,952 +0.13(+0.18%)
Dec 05, 2005 74.24 74.24 73.71 73.88 52,638 -0.37(-0.50%)
Dec 02, 2005 74.13 74.37 73.98 74.25 10,150 +0.02(+0.03%)
Dec 01, 2005 73.61 74.24 73.61 74.23 16,325 +1.18(+1.61%)
Nov 30, 2005 73.23 73.34 73.01 73.05 13,708 +0.04(+0.05%)
Nov 29, 2005 73.28 73.46 72.90 73.02 15,697 +0.13(+0.18%)
Nov 28, 2005 74.00 74.00 72.83 72.88 57,870 -1.19(-1.61%)
Nov 25, 2005 74.06 74.11 73.89 74.08 40,603 +0.05(+0.06%)
Nov 23, 2005 73.79 74.39 73.74 74.03 33,696 +0.15(+0.21%)
Nov 22, 2005 73.37 73.92 73.30 73.88 16,639 +0.52(+0.70%)
Nov 21, 2005 72.72 73.36 72.59 73.36 27,208 +0.64(+0.88%)
Nov 18, 2005 72.72 72.79 72.42 72.72 46,777 +0.08(+0.11%)
Nov 17, 2005 71.98 72.64 71.94 72.64 17,371 +1.03(+1.44%)
Nov 16, 2005 71.59 71.61 71.11 71.61 10,255 +0.29(+0.40%)
Nov 15, 2005 71.70 71.96 71.23 71.32 18,418 -0.37(-0.52%)
Nov 14, 2005 71.75 71.88 71.59 71.70 196,634 +0.11(+0.16%)
Nov 11, 2005 71.49 71.63 71.38 71.58 21,034 +0.16(+0.23%)
Nov 10, 2005 71.09 71.57 70.43 71.42 355,176 +0.36(+0.51%)
Nov 09, 2005 70.91 71.53 70.72 71.06 12,034 +0.09(+0.12%)
Nov 08, 2005 70.79 71.17 70.67 70.97 19,778 -0.09(-0.12%)
Nov 07, 2005 71.14 71.25 70.77 71.06 16,429 -0.01(-0.01%)
Nov 04, 2005 71.50 71.50 70.76 71.07 17,685 -0.28(-0.39%)
Nov 03, 2005 71.39 71.75 71.10 71.34 26,999 +0.64(+0.91%)
Nov 02, 2005 69.70 70.78 69.70 70.70 41,126 +1.14(+1.63%)
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.