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, 2006 80.86 80.93 80.44 80.82 8,999 -0.02(-0.02%)
Mar 30, 2006 81.07 81.31 80.52 80.84 16,115 +0.20(+0.25%)
Mar 29, 2006 79.94 80.81 79.88 80.64 12,453 +0.99(+1.25%)
Mar 28, 2006 79.79 80.31 79.64 79.65 8,999 -0.12(-0.16%)
Mar 27, 2006 79.78 79.84 79.58 79.77 10,674 -0.13(-0.17%)
Mar 24, 2006 79.55 79.92 79.43 79.91 10,046 +0.44(+0.55%)
Mar 23, 2006 79.42 79.54 79.17 79.47 3,871 +0.15(+0.19%)
Mar 22, 2006 78.70 79.34 78.63 79.31 11,615 +0.62(+0.79%)
Mar 21, 2006 79.06 80.11 78.69 78.69 14,232 -0.76(-0.96%)
Mar 20, 2006 79.82 79.89 79.31 79.46 9,627 -0.18(-0.23%)
Mar 17, 2006 79.45 79.69 79.34 79.64 9,732 +0.27(+0.34%)
Mar 16, 2006 79.37 79.86 79.36 79.37 12,557 +0.03(+0.04%)
Mar 15, 2006 78.88 79.34 78.73 79.34 11,929 +0.58(+0.74%)
Mar 14, 2006 77.77 78.76 77.77 78.76 5,232 +0.83(+1.07%)
Mar 13, 2006 78.02 78.24 77.82 77.93 12,453 +0.33(+0.43%)
Mar 10, 2006 76.94 77.77 76.77 77.59 13,081 +0.27(+0.35%)
Mar 09, 2006 77.61 77.92 77.29 77.33 7,743 -0.26(-0.33%)
Mar 08, 2006 77.02 77.58 76.71 77.58 19,150 +0.03(+0.04%)
Mar 07, 2006 77.92 77.99 77.36 77.56 10,778 -0.89(-1.13%)
Mar 06, 2006 79.17 79.19 78.27 78.44 15,801 -0.87(-1.10%)
Mar 03, 2006 79.39 79.89 79.31 79.31 8,999 -0.32(-0.40%)
Mar 02, 2006 79.37 79.73 79.23 79.63 14,650 +0.07(+0.08%)
Mar 01, 2006 78.76 79.60 78.67 79.56 11,197 +1.22(+1.56%)
Feb 28, 2006 79.06 78.91 78.19 78.34 17,476 -0.72(-0.91%)
Feb 27, 2006 79.07 79.28 78.90 79.06 19,464 +0.11(+0.15%)
Feb 24, 2006 78.59 78.97 78.59 78.94 6,592 +0.49(+0.62%)
Feb 23, 2006 78.34 78.78 78.29 78.45 15,069 -0.04(-0.05%)
Feb 22, 2006 78.06 78.54 77.87 78.49 9,104 +0.41(+0.53%)
Feb 21, 2006 78.44 78.44 77.88 78.08 8,267 -0.25(-0.32%)
Feb 17, 2006 78.55 78.56 78.27 78.33 11,197 -0.20(-0.26%)
Feb 16, 2006 78.17 78.53 78.05 78.53 15,069 +0.72(+0.92%)
Feb 15, 2006 77.42 77.92 77.36 77.81 16,534 +0.33(+0.43%)
Feb 14, 2006 76.91 77.58 76.69 77.48 4,918 +0.38(+0.50%)
Feb 13, 2006 77.36 77.50 76.81 77.10 14,860 -0.42(-0.54%)
Feb 10, 2006 77.36 77.69 76.78 77.52 100,148 -0.20(-0.26%)
Feb 09, 2006 78.45 78.70 77.72 77.72 12,976 -0.29(-0.37%)
Feb 08, 2006 77.68 78.05 77.38 78.00 19,987 +0.63(+0.82%)
Feb 07, 2006 78.18 78.26 77.30 77.37 17,790 -1.11(-1.41%)
Feb 06, 2006 78.23 78.53 78.01 78.48 24,173 +0.60(+0.77%)
Feb 03, 2006 77.96 78.36 77.66 77.88 14,022 -0.46(-0.59%)
Feb 02, 2006 78.92 78.95 78.00 78.34 15,801 -0.65(-0.82%)
Feb 01, 2006 78.83 79.20 78.83 78.99 20,825 +0.05(+0.06%)
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%)
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.