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 29, 2018 208.00 208.00 208.00 0 +4.68(+2.30%)
Mar 28, 2018 203.98 205.22 203.32 203.32 2,028 -1.82(-0.89%)
Mar 27, 2018 211.61 211.61 205.13 205.13 2,389 -2.29(-1.11%)
Mar 26, 2018 207.43 207.43 207.43 207.43 1,758 +0.82(+0.40%)
Mar 23, 2018 209.24 209.24 206.60 206.60 2,164 -5.14(-2.43%)
Mar 22, 2018 211.80 211.80 211.70 211.75 2,590 -2.94(-1.37%)
Mar 21, 2018 213.93 214.68 213.93 214.68 1,612 +1.34(+0.63%)
Mar 20, 2018 212.85 213.34 212.85 213.34 820 +2.36(+1.12%)
Mar 19, 2018 205.13 214.29 210.97 210.97 2,628 -3.68(-1.71%)
Mar 16, 2018 215.34 215.34 214.36 214.65 2,086 +0.49(+0.23%)
Mar 15, 2018 218.33 218.33 214.16 214.16 2,017 -1.07(-0.50%)
Mar 14, 2018 215.42 215.42 214.57 215.24 881 -0.98(-0.46%)
Mar 13, 2018 216.22 216.22 216.22 216.22 549 -0.70(-0.32%)
Mar 12, 2018 216.83 216.92 216.53 216.92 1,331 +0.78(+0.36%)
Mar 09, 2018 216.08 216.21 216.08 216.14 1,347 +3.23(+1.51%)
Mar 08, 2018 212.08 212.98 212.08 212.91 1,821 +2.26(+1.07%)
Mar 06, 2018 210.83 210.83 210.65 210.65 784 +1.29(+0.62%)
Mar 05, 2018 209.57 209.57 209.36 209.36 1,030 +3.44(+1.67%)
Mar 02, 2018 201.75 205.92 201.75 205.92 2,056 +2.05(+1.01%)
Mar 01, 2018 206.86 206.86 203.86 203.86 5,314 -2.70(-1.31%)
Feb 28, 2018 208.19 209.18 206.48 206.56 4,862 -1.38(-0.66%)
Feb 27, 2018 210.23 210.32 207.94 207.94 3,869 -1.64(-0.78%)
Feb 26, 2018 209.23 209.58 209.23 209.58 970 +1.27(+0.61%)
Feb 23, 2018 207.07 208.31 206.99 208.31 1,699 +2.11(+1.02%)
Feb 22, 2018 206.18 206.20 1,169 -0.88(-0.43%)
Feb 21, 2018 209.25 210.08 207.08 207.08 2,564 +0.01(+0.00%)
Feb 20, 2018 207.49 208.36 207.07 207.07 2,826 -0.66(-0.32%)
Feb 16, 2018 207.73 207.73 207.73 0 +0.12(+0.06%)
Feb 15, 2018 207.15 207.64 206.73 207.62 2,843 +2.49(+1.21%)
Feb 14, 2018 203.70 205.12 203.70 205.12 4,425 +4.41(+2.20%)
Feb 13, 2018 199.45 200.72 198.68 200.72 4,874 +0.59(+0.29%)
Feb 12, 2018 197.67 200.53 197.67 200.13 2,494 +1.90(+0.96%)
Feb 09, 2018 196.76 198.24 191.06 198.24 3,608 +2.53(+1.29%)
Feb 08, 2018 200.92 200.92 195.71 195.71 1,430 -6.72(-3.32%)
Feb 07, 2018 201.96 204.20 201.96 202.42 5,288 +0.18(+0.09%)
Feb 06, 2018 196.97 202.28 196.97 202.25 3,699 -2.03(-0.99%)
Feb 05, 2018 206.19 206.23 203.53 204.28 2,992 -4.94(-2.36%)
Feb 02, 2018 210.06 210.07 209.21 209.21 3,944 -3.12(-1.47%)
Feb 01, 2018 211.53 212.85 211.53 212.33 4,073 +0.07(+0.03%)
Jan 31, 2018 213.00 213.00 211.31 212.26 4,393 +0.16(+0.07%)
Jan 30, 2018 212.39 214.41 212.10 2,062 -2.31(-1.08%)
Jan 29, 2018 216.14 216.14 214.41 214.41 2,258 -1.27(-0.59%)
Jan 26, 2018 215.34 215.68 215.34 215.68 1,427 +1.98(+0.93%)
Jan 25, 2018 214.49 214.55 213.42 213.70 3,623 -0.25(-0.12%)
Jan 24, 2018 216.69 216.69 212.83 213.95 2,747 -0.10(-0.05%)
Jan 23, 2018 213.14 214.09 213.14 214.05 2,197 +1.23(+0.58%)
Jan 22, 2018 212.66 212.82 212.55 212.82 1,544 +1.72(+0.81%)
Jan 19, 2018 210.73 211.13 210.55 211.10 3,805 +1.25(+0.60%)
Jan 18, 2018 209.70 209.84 209.28 209.84 1,791 -0.29(-0.14%)
Jan 17, 2018 209.28 210.13 208.82 210.13 2,584 +0.69(+0.33%)
Jan 16, 2018 210.39 210.39 209.44 209.44 1,408 -0.21(-0.10%)
Jan 12, 2018 209.65 209.65 209.65 0 +0.90(+0.43%)
Jan 11, 2018 208.75 206.37 208.75 10,598 +2.39(+1.16%)
Jan 10, 2018 208.40 208.40 205.98 206.37 2,933 -1.40(-0.67%)
Jan 09, 2018 208.47 208.47 207.64 207.76 3,741 +0.27(+0.13%)
Jan 08, 2018 206.54 207.49 206.54 207.49 9,935 +1.32(+0.64%)
Jan 05, 2018 205.89 206.54 205.77 206.17 9,199 +0.98(+0.48%)
Jan 04, 2018 205.98 205.98 204.98 205.19 17,646 +0.76(+0.37%)
Jan 03, 2018 203.75 204.49 203.63 204.43 4,205 +2.10(+1.04%)
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.