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 31, 2011 100.78 101.08 100.72 101.08 8,051 +0.13(+0.13%)
Mar 30, 2011 100.48 101.03 100.48 100.95 7,453 +0.94(+0.93%)
Mar 29, 2011 99.02 100.02 98.59 100.02 4,463 +1.20(+1.21%)
Mar 28, 2011 99.99 99.99 98.82 98.82 4,263 -0.83(-0.83%)
Mar 25, 2011 99.14 100.17 99.10 99.64 19,345 +0.63(+0.63%)
Mar 24, 2011 97.91 99.07 97.91 99.02 5,315 +1.33(+1.36%)
Mar 23, 2011 96.83 97.71 96.33 97.69 3,094 +0.61(+0.63%)
Mar 22, 2011 97.51 97.61 96.99 97.07 8,364 -0.44(-0.45%)
Mar 21, 2011 97.68 97.68 97.30 97.51 7,159 +1.83(+1.91%)
Mar 18, 2011 96.57 96.57 95.55 95.68 3,091 -0.19(-0.20%)
Mar 17, 2011 96.37 96.37 95.58 95.88 4,387 +0.64(+0.68%)
Mar 16, 2011 95.41 96.53 94.78 95.23 5,167 -0.53(-0.55%)
Mar 15, 2011 95.17 96.02 95.17 95.76 5,895 -0.71(-0.74%)
Mar 14, 2011 96.23 96.86 95.91 96.47 1,926 -0.59(-0.60%)
Mar 11, 2011 95.52 97.16 95.52 97.05 9,881 +0.91(+0.95%)
Mar 10, 2011 96.61 96.75 95.72 96.14 5,831 -1.68(-1.72%)
Mar 09, 2011 97.81 98.29 97.59 97.82 34,208 -0.63(-0.64%)
Mar 08, 2011 97.54 98.86 97.54 98.45 51,388 +0.59(+0.61%)
Mar 07, 2011 99.37 99.37 97.07 97.86 2,724 -0.85(-0.86%)
Mar 04, 2011 99.50 99.50 98.53 98.71 9,892 -0.74(-0.74%)
Mar 03, 2011 98.36 99.56 98.36 99.45 3,419 +1.89(+1.94%)
Mar 02, 2011 96.55 97.84 96.55 97.56 4,243 +0.63(+0.65%)
Mar 01, 2011 98.89 98.89 96.53 96.93 9,971 -1.72(-1.74%)
Feb 28, 2011 99.37 99.38 98.05 98.65 18,065 +0.09(+0.09%)
Feb 25, 2011 97.25 98.58 97.25 98.56 4,664 +1.78(+1.84%)
Feb 24, 2011 96.25 97.02 96.19 96.78 6,789 +0.14(+0.15%)
Feb 23, 2011 97.45 97.45 95.51 96.63 84,963 -0.81(-0.83%)
Feb 22, 2011 99.13 99.44 97.43 97.45 20,355 -2.55(-2.55%)
Feb 18, 2011 100.33 100.34 99.99 99.99 4,477 -0.36(-0.36%)
Feb 17, 2011 99.92 100.53 99.84 100.35 20,322 +0.21(+0.21%)
Feb 16, 2011 99.96 100.26 99.80 100.14 4,206 +0.77(+0.77%)
Feb 15, 2011 99.75 99.75 99.30 99.37 6,099 -0.76(-0.76%)
Feb 14, 2011 99.75 100.13 99.50 100.13 3,824 +0.71(+0.72%)
Feb 11, 2011 98.04 99.46 97.95 99.42 6,226 +0.96(+0.97%)
Feb 10, 2011 97.04 98.47 96.68 98.46 9,353 +0.95(+0.97%)
Feb 09, 2011 97.76 98.02 97.31 97.51 8,112 -0.09(-0.09%)
Feb 08, 2011 97.95 97.95 97.41 97.60 7,771 -0.08(-0.09%)
Feb 07, 2011 97.54 98.15 97.49 97.69 20,645 +0.56(+0.58%)
Feb 04, 2011 96.38 97.12 96.38 97.12 5,719 +0.96(+1.00%)
Feb 03, 2011 95.84 96.16 95.32 96.16 13,040 +0.39(+0.40%)
Feb 02, 2011 95.42 96.11 95.42 95.78 5,300 -0.03(-0.03%)
Feb 01, 2011 95.15 95.95 95.11 95.81 22,297 +1.52(+1.61%)
Jan 31, 2011 93.65 94.56 93.52 94.29 4,901 +0.96(+1.03%)
Jan 28, 2011 94.16 94.16 92.99 93.33 9,049 -1.56(-1.64%)
Jan 27, 2011 94.45 94.88 94.41 94.88 6,135 +0.52(+0.55%)
Jan 26, 2011 93.46 94.37 93.46 94.37 4,319 +1.59(+1.72%)
Jan 25, 2011 93.17 93.17 92.38 92.78 7,639 -0.72(-0.77%)
Jan 24, 2011 92.81 93.71 92.69 93.50 4,363 +0.41(+0.44%)
Jan 21, 2011 93.67 93.87 93.01 93.08 2,594 +0.10(+0.11%)
Jan 20, 2011 93.51 93.51 92.43 92.98 6,588 -1.19(-1.26%)
Jan 19, 2011 95.65 95.65 93.96 94.17 20,520 -1.47(-1.54%)
Jan 18, 2011 94.93 95.63 94.78 95.63 17,737 +0.51(+0.53%)
Jan 14, 2011 94.63 95.13 94.45 95.13 4,691 +0.34(+0.36%)
Jan 13, 2011 94.68 94.89 94.55 94.79 3,119 +0.33(+0.35%)
Jan 12, 2011 94.15 94.48 94.02 94.46 4,465 +0.79(+0.84%)
Jan 11, 2011 93.74 94.00 93.67 93.67 3,677 +0.33(+0.35%)
Jan 10, 2011 92.30 93.44 92.03 93.34 4,382 +0.59(+0.63%)
Jan 07, 2011 92.88 93.08 91.72 92.76 16,352 -0.16(-0.17%)
Jan 06, 2011 93.17 93.17 92.74 92.92 4,801 -0.11(-0.12%)
Jan 05, 2011 92.20 93.15 92.20 93.03 3,327 +0.68(+0.74%)
Jan 04, 2011 93.36 93.36 91.86 92.34 4,888 -0.84(-0.91%)
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.