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 (%)
Dec 29, 2006 80.82 80.97 80.30 80.30 12,557 -0.63(-0.78%)
Dec 28, 2006 80.98 81.07 80.81 80.93 5,337 -0.07(-0.08%)
Dec 27, 2006 80.76 81.04 80.76 81.00 1,779 +0.56(+0.70%)
Dec 26, 2006 80.27 80.52 80.07 80.43 5,651 +0.20(+0.25%)
Dec 22, 2006 80.55 80.58 80.23 80.23 7,011 -0.52(-0.64%)
Dec 21, 2006 81.46 81.46 80.54 80.75 9,732 -0.80(-0.98%)
Dec 20, 2006 81.75 82.13 81.54 81.55 6,592 -0.07(-0.08%)
Dec 19, 2006 80.78 81.83 80.72 81.62 3,976 +0.09(+0.11%)
Dec 18, 2006 82.71 82.85 81.47 81.53 6,802 -0.90(-1.09%)
Dec 15, 2006 82.94 82.94 82.29 82.43 8,685 -0.18(-0.22%)
Dec 14, 2006 82.08 82.72 82.08 82.61 9,836 +0.54(+0.66%)
Dec 13, 2006 82.12 82.12 81.62 82.07 15,278 +0.31(+0.37%)
Dec 12, 2006 82.05 82.21 81.53 81.76 3,767 -0.44(-0.53%)
Dec 11, 2006 82.32 82.60 82.20 82.20 8,790 -0.15(-0.19%)
Dec 08, 2006 82.31 82.60 82.11 82.35 3,767 -0.08(-0.09%)
Dec 07, 2006 82.92 82.98 82.34 82.43 9,732 -0.25(-0.30%)
Dec 06, 2006 82.47 82.99 82.47 82.68 3,034 +0.26(+0.31%)
Dec 05, 2006 82.53 82.75 82.35 82.42 4,499 -0.10(-0.12%)
Dec 04, 2006 81.65 82.53 81.65 82.51 18,836 +1.22(+1.50%)
Dec 01, 2006 80.89 81.64 80.63 81.29 10,046 -0.36(-0.44%)
Nov 30, 2006 81.22 81.73 81.03 81.65 8,790 +0.56(+0.70%)
Nov 29, 2006 80.75 81.19 80.48 81.09 7,953 +0.79(+0.99%)
Nov 28, 2006 79.78 80.30 79.78 80.30 7,743 +0.30(+0.37%)
Nov 27, 2006 81.61 81.61 80.00 80.00 10,988 -1.69(-2.07%)
Nov 24, 2006 81.68 81.85 81.68 81.69 1,569 -0.22(-0.27%)
Nov 22, 2006 81.45 81.91 81.38 81.91 11,720 +0.48(+0.59%)
Nov 21, 2006 81.13 81.43 80.85 81.43 17,894 +0.50(+0.61%)
Nov 20, 2006 80.74 80.99 80.47 80.94 11,615 +0.21(+0.26%)
Nov 17, 2006 80.37 80.73 80.37 80.73 21,138 -0.15(-0.19%)
Nov 16, 2006 81.08 81.08 80.70 80.88 12,034 -0.05(-0.06%)
Nov 15, 2006 80.62 81.16 80.51 80.93 8,476 +0.62(+0.77%)
Nov 14, 2006 79.67 80.34 79.28 80.31 9,627 +0.76(+0.95%)
Nov 13, 2006 79.14 79.67 79.14 79.55 4,499 +0.46(+0.58%)
Nov 10, 2006 78.67 79.28 78.67 79.09 26,371 +0.23(+0.29%)
Nov 09, 2006 79.50 79.61 78.80 78.86 40,498 -0.53(-0.66%)
Nov 08, 2006 78.59 79.44 78.59 79.39 6,278 +0.36(+0.46%)
Nov 07, 2006 78.91 79.25 78.83 79.03 8,267 +0.34(+0.44%)
Nov 06, 2006 77.78 78.71 77.78 78.68 7,848 +1.15(+1.48%)
Nov 03, 2006 77.48 77.54 77.22 77.54 4,604 +0.19(+0.25%)
Nov 02, 2006 76.93 77.40 76.79 77.34 10,255 -0.08(-0.10%)
Nov 01, 2006 78.65 78.65 77.19 77.42 69,067 -1.13(-1.44%)
Oct 31, 2006 78.69 78.72 78.12 78.55 67,184 -0.12(-0.16%)
Oct 30, 2006 78.26 78.75 78.15 78.67 11,720 +0.05(+0.06%)
Oct 27, 2006 79.22 79.53 78.48 78.63 10,046 -0.80(-1.01%)
Oct 26, 2006 79.01 79.47 78.49 79.43 3,871 +0.85(+1.08%)
Oct 25, 2006 78.36 78.65 78.14 78.58 61,637 +0.31(+0.39%)
Oct 24, 2006 77.83 78.27 77.81 78.27 5,232 +0.45(+0.58%)
Oct 23, 2006 77.16 78.13 77.16 77.82 6,278 +0.41(+0.53%)
Oct 20, 2006 77.79 77.79 77.41 77.41 7,743 -0.68(-0.87%)
Oct 19, 2006 77.50 78.09 77.50 78.09 9,522 +0.27(+0.34%)
Oct 18, 2006 78.49 78.49 77.43 77.82 8,895 -0.36(-0.46%)
Oct 17, 2006 78.64 78.64 77.85 78.19 5,546 -0.81(-1.03%)
Oct 16, 2006 78.47 79.03 78.47 79.00 17,371 +0.70(+0.89%)
Oct 13, 2006 78.12 78.44 78.11 78.30 4,395 +0.40(+0.52%)
Oct 12, 2006 77.13 77.91 77.13 77.90 10,360 +0.98(+1.28%)
Oct 11, 2006 76.78 77.23 76.67 76.91 3,662 -0.20(-0.26%)
Oct 10, 2006 76.92 77.30 76.84 77.12 4,813 +0.19(+0.25%)
Oct 09, 2006 76.48 77.14 76.48 76.92 6,069 +0.38(+0.50%)
Oct 06, 2006 76.45 76.69 76.17 76.54 8,581 -0.33(-0.43%)
Oct 05, 2006 76.34 76.88 76.05 76.88 4,395 +1.13(+1.49%)
Oct 04, 2006 74.37 75.81 74.37 75.75 2,720 +1.29(+1.73%)
Oct 03, 2006 74.75 74.80 74.03 74.46 14,650 -0.46(-0.61%)
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.