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 28, 2010 75.15 76.03 74.72 75.15 8,311 -0.88(-1.16%)
May 27, 2010 74.92 76.04 74.91 76.04 6,923 +2.82(+3.85%)
May 26, 2010 74.13 74.56 73.05 73.21 21,577 +0.41(+0.56%)
May 25, 2010 71.25 73.06 70.22 72.80 81,338 -0.10(-0.13%)
May 24, 2010 73.15 73.97 72.90 72.90 21,038 -0.77(-1.05%)
May 21, 2010 71.18 73.86 71.00 73.67 30,219 +1.29(+1.78%)
May 20, 2010 72.35 73.74 72.17 72.38 37,732 -3.08(-4.08%)
May 19, 2010 75.70 76.32 74.37 75.46 42,477 -0.67(-0.88%)
May 18, 2010 78.00 78.20 75.93 76.13 23,744 -0.96(-1.25%)
May 17, 2010 77.37 77.69 75.50 77.09 24,236 +0.46(+0.60%)
May 14, 2010 76.64 78.19 76.42 76.64 6,541 -2.46(-3.11%)
May 13, 2010 79.39 80.12 78.67 79.09 11,960 -0.29(-0.36%)
May 12, 2010 78.11 79.38 78.11 79.38 27,038 +1.52(+1.95%)
May 11, 2010 78.34 78.78 77.83 77.86 80,113 +0.04(+0.05%)
May 10, 2010 77.82 77.82 77.46 77.82 10,543 +3.77(+5.09%)
May 07, 2010 75.44 76.16 73.79 74.05 14,941 -2.05(-2.69%)
May 06, 2010 78.35 78.89 73.09 76.10 67,347 -2.76(-3.50%)
May 05, 2010 78.80 79.63 78.30 78.86 44,566 -0.72(-0.90%)
May 04, 2010 80.83 80.83 79.23 79.58 21,417 -2.20(-2.69%)
May 03, 2010 81.20 81.83 80.95 81.78 23,100 +1.01(+1.25%)
Apr 30, 2010 81.92 82.03 80.76 80.76 15,345 -1.29(-1.57%)
Apr 29, 2010 81.68 82.12 81.63 82.05 5,173 +1.05(+1.30%)
Apr 28, 2010 81.20 81.26 80.75 81.00 14,386 +0.13(+0.16%)
Apr 27, 2010 82.41 82.84 80.82 80.87 27,789 -1.95(-2.35%)
Apr 26, 2010 82.95 83.17 82.76 82.82 4,612 -0.07(-0.08%)
Apr 23, 2010 82.24 82.94 81.96 82.89 21,096 +0.76(+0.93%)
Apr 22, 2010 80.65 82.16 80.23 82.12 8,542 +0.81(+1.00%)
Apr 21, 2010 81.26 81.31 80.89 81.31 2,888 +0.02(+0.02%)
Apr 20, 2010 80.58 81.29 80.58 81.29 7,626 +1.19(+1.49%)
Apr 19, 2010 80.45 80.53 79.33 80.10 11,185 -0.66(-0.82%)
Apr 16, 2010 81.50 81.56 80.11 80.76 11,080 -0.97(-1.19%)
Apr 15, 2010 81.52 81.94 81.40 81.73 13,041 +0.17(+0.21%)
Apr 14, 2010 80.93 81.56 80.89 81.56 29,041 +1.05(+1.31%)
Apr 13, 2010 80.26 80.53 79.97 80.51 5,782 +0.28(+0.35%)
Apr 12, 2010 80.20 80.46 80.11 80.23 10,528 +0.22(+0.27%)
Apr 09, 2010 79.60 80.01 79.60 80.01 3,050 +0.62(+0.78%)
Apr 08, 2010 78.62 79.43 78.60 79.39 11,195 +0.11(+0.13%)
Apr 07, 2010 79.74 79.74 78.98 79.28 321,523 -0.46(-0.58%)
Apr 06, 2010 79.37 79.90 79.33 79.74 4,063 +0.16(+0.20%)
Apr 05, 2010 79.19 79.68 79.19 79.58 7,439 +1.01(+1.29%)
Apr 01, 2010 78.81 78.57 78.57 78.57 2,720 +0.71(+0.91%)
Mar 31, 2010 77.86 78.34 77.86 77.86 5,917 -0.30(-0.38%)
Mar 30, 2010 78.10 78.20 77.72 78.16 10,906 +0.23(+0.29%)
Mar 29, 2010 77.70 78.05 77.70 77.93 47,382 +0.73(+0.94%)
Mar 26, 2010 77.76 77.76 76.97 77.20 4,934 -0.25(-0.32%)
Mar 25, 2010 78.24 78.47 77.38 77.45 25,456 -0.43(-0.55%)
Mar 24, 2010 78.12 78.20 77.75 77.88 5,842 -0.46(-0.59%)
Mar 23, 2010 77.88 78.34 77.72 78.34 2,316 +0.54(+0.70%)
Mar 22, 2010 76.43 77.89 76.43 77.80 15,701 +0.78(+1.01%)
Mar 19, 2010 77.95 78.03 76.89 77.02 12,355 -0.70(-0.90%)
Mar 18, 2010 78.09 78.09 77.61 77.72 13,244 -0.38(-0.48%)
Mar 17, 2010 78.10 78.29 77.91 78.09 6,744 +0.32(+0.41%)
Mar 16, 2010 77.08 77.77 77.06 77.77 23,224 +0.79(+1.03%)
Mar 15, 2010 76.59 76.98 76.59 76.98 19,041 -0.35(-0.45%)
Mar 12, 2010 77.39 77.39 77.04 77.33 8,918 +0.18(+0.24%)
Mar 11, 2010 76.68 77.19 76.51 77.14 21,857 +0.25(+0.32%)
Mar 10, 2010 76.33 76.95 76.33 76.90 10,146 +0.58(+0.76%)
Mar 09, 2010 76.06 76.67 76.06 76.32 85,500 +0.13(+0.17%)
Mar 08, 2010 76.19 76.32 76.05 76.19 17,396 +0.02(+0.03%)
Mar 05, 2010 75.49 76.17 75.49 76.17 8,157 +1.14(+1.52%)
Mar 04, 2010 75.09 75.31 74.78 75.03 10,342 +0.01(+0.01%)
Mar 03, 2010 75.19 75.53 75.00 75.02 362,498 +0.07(+0.09%)
Mar 02, 2010 74.65 75.18 74.65 74.96 15,021 +0.54(+0.73%)
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.