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 31, 2016 154.72 154.72 154.09 154.12 1,297 -0.01(-0.01%)
May 27, 2016 154.07 154.13 154.13 154.13 1,220 +0.56(+0.37%)
May 26, 2016 153.60 153.60 153.28 153.57 2,215 -0.03(-0.02%)
May 25, 2016 153.37 153.60 153.37 153.60 5,415 +0.73(+0.47%)
May 24, 2016 152.21 153.02 152.21 152.88 2,416 +2.26(+1.50%)
May 23, 2016 150.84 150.84 150.31 150.61 1,591 +0.32(+0.21%)
May 20, 2016 150.20 150.29 150.20 150.29 532 +1.71(+1.15%)
May 19, 2016 147.67 148.58 147.66 148.58 2,315 +0.01(+0.01%)
May 18, 2016 148.96 149.42 148.57 148.57 5,013 -0.16(-0.11%)
May 17, 2016 149.84 150.42 148.71 148.73 1,394 -1.65(-1.10%)
May 16, 2016 148.82 150.38 148.82 150.38 4,016 +1.72(+1.16%)
May 13, 2016 149.35 149.41 148.66 148.66 1,030 -1.10(-0.74%)
May 12, 2016 151.00 151.00 149.01 149.76 3,078 -0.39(-0.26%)
May 11, 2016 151.06 151.11 150.14 150.14 1,442 -1.46(-0.96%)
May 10, 2016 151.33 151.64 151.33 151.61 4,769 +1.22(+0.81%)
May 09, 2016 150.03 150.39 149.93 150.39 1,386 +1.06(+0.71%)
May 06, 2016 148.87 149.32 148.58 149.32 1,192 +0.38(+0.26%)
May 05, 2016 149.04 149.66 148.94 148.94 1,331 -0.20(-0.13%)
May 04, 2016 149.40 149.40 148.83 149.14 4,084 -1.23(-0.82%)
May 03, 2016 151.53 151.53 150.14 150.37 3,714 -2.02(-1.33%)
May 02, 2016 151.24 152.39 151.24 152.39 1,112 +1.47(+0.97%)
Apr 29, 2016 151.61 151.61 149.84 150.92 2,534 -1.31(-0.86%)
Apr 28, 2016 153.90 154.10 152.23 152.23 2,170 -1.98(-1.28%)
Apr 27, 2016 153.63 154.20 153.63 154.20 727 +0.79(+0.51%)
Apr 26, 2016 152.73 153.42 152.73 153.42 5,406 +1.40(+0.92%)
Apr 25, 2016 152.22 152.22 152.02 152.02 977 -0.76(-0.50%)
Apr 22, 2016 152.34 152.84 152.34 152.78 1,801 +0.32(+0.21%)
Apr 21, 2016 152.91 153.24 152.46 152.46 1,565 -0.34(-0.23%)
Apr 20, 2016 151.55 152.81 151.55 152.81 1,923 +1.13(+0.75%)
Apr 19, 2016 152.02 152.25 151.12 151.68 2,059 -0.41(-0.27%)
Apr 18, 2016 150.82 152.09 150.82 152.09 1,999 +1.35(+0.90%)
Apr 15, 2016 150.75 150.83 150.60 150.73 4,107 -0.22(-0.15%)
Apr 14, 2016 151.11 151.27 150.81 150.96 68,525 -0.29(-0.20%)
Apr 13, 2016 149.99 151.25 149.99 151.25 1,839 +2.60(+1.75%)
Apr 12, 2016 147.60 148.82 147.60 148.65 7,387 +0.49(+0.33%)
Apr 11, 2016 149.90 149.90 148.16 148.16 15,286 -0.93(-0.63%)
Apr 08, 2016 149.72 149.77 148.63 149.09 5,913 +0.31(+0.21%)
Apr 07, 2016 148.94 148.94 148.78 148.78 603 -1.11(-0.74%)
Apr 06, 2016 147.91 149.89 147.91 149.89 2,637 +1.41(+0.95%)
Apr 05, 2016 148.61 148.61 148.28 148.47 1,705 -1.76(-1.17%)
Apr 04, 2016 150.23 150.23 150.23 150.23 628 -0.18(-0.12%)
Apr 01, 2016 149.57 150.41 149.30 150.41 1,262 +0.76(+0.51%)
Mar 31, 2016 148.73 149.65 148.73 149.64 6,053 +1.00(+0.67%)
Mar 30, 2016 149.12 149.12 148.48 148.65 1,023 +0.27(+0.19%)
Mar 29, 2016 146.43 148.37 146.43 148.37 1,206 +2.05(+1.40%)
Mar 28, 2016 146.39 146.39 145.32 146.32 3,722 +0.83(+0.57%)
Mar 24, 2016 145.09 145.50 145.50 145.50 813 -0.18(-0.12%)
Mar 23, 2016 145.68 145.68 145.68 145.68 562 -1.33(-0.91%)
Mar 22, 2016 147.40 147.40 146.86 147.01 3,190 +0.15(+0.10%)
Mar 21, 2016 146.78 147.05 146.48 146.86 1,851 -0.08(-0.06%)
Mar 18, 2016 146.33 146.95 146.33 146.95 1,367 +0.97(+0.66%)
Mar 17, 2016 144.67 145.98 144.67 145.98 1,376 +1.07(+0.74%)
Mar 16, 2016 144.46 144.91 143.45 144.91 1,162 +1.11(+0.77%)
Mar 15, 2016 144.06 144.11 143.51 143.80 1,973 -1.16(-0.80%)
Mar 14, 2016 144.46 145.06 144.19 144.96 3,902 +0.23(+0.16%)
Mar 11, 2016 143.96 144.72 143.87 144.72 1,263 +2.58(+1.82%)
Mar 10, 2016 142.64 142.64 140.91 142.14 1,439 +0.34(+0.24%)
Mar 09, 2016 142.63 142.63 141.59 141.80 1,578 -0.35(-0.25%)
Mar 08, 2016 142.51 143.11 142.15 142.15 944 -1.63(-1.13%)
Mar 07, 2016 142.68 144.59 142.68 143.78 2,487 +0.17(+0.12%)
Mar 04, 2016 143.34 144.34 143.18 143.60 1,572 +0.37(+0.26%)
Mar 03, 2016 142.58 143.23 141.99 143.23 10,463 +1.20(+0.85%)
Mar 02, 2016 138.60 142.03 138.60 142.03 3,435 +0.65(+0.46%)
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.