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, 2007 92.19 92.48 92.00 92.25 17,580 +0.58(+0.64%)
May 30, 2007 90.15 91.74 90.03 91.67 49,707 +0.98(+1.09%)
May 29, 2007 90.64 91.01 90.29 90.68 87,799 +0.36(+0.40%)
May 25, 2007 90.03 90.42 90.03 90.32 53,998 +0.68(+0.76%)
May 24, 2007 91.01 91.46 89.64 89.64 52,114 -1.43(-1.57%)
May 23, 2007 91.65 91.79 90.99 91.08 40,708 -0.14(-0.16%)
May 22, 2007 91.41 91.52 91.13 91.22 11,825 +0.11(+0.12%)
May 21, 2007 90.61 91.48 90.61 91.11 19,673 +0.69(+0.76%)
May 18, 2007 90.01 90.43 89.84 90.43 8,476 +0.59(+0.66%)
May 17, 2007 89.46 90.09 89.46 89.83 12,453 +0.11(+0.13%)
May 16, 2007 89.64 89.72 88.91 89.72 7,220 +0.40(+0.45%)
May 15, 2007 89.76 90.38 89.32 89.32 15,278 -0.38(-0.43%)
May 14, 2007 90.58 90.63 89.67 89.70 11,092 -0.55(-0.61%)
May 11, 2007 89.42 90.29 89.42 90.25 9,732 +1.07(+1.20%)
May 10, 2007 90.26 90.39 89.08 89.18 9,209 -1.54(-1.70%)
May 09, 2007 89.74 90.80 89.74 90.72 10,255 +0.75(+0.84%)
May 08, 2007 89.78 90.00 89.25 89.97 4,918 -0.11(-0.12%)
May 07, 2007 90.24 90.49 90.03 90.07 12,243 -0.16(-0.18%)
May 04, 2007 90.29 90.46 89.87 90.24 21,034 +0.11(+0.13%)
May 03, 2007 89.98 90.15 89.59 90.12 13,708 +0.45(+0.50%)
May 02, 2007 88.84 89.98 88.75 89.67 47,614 +1.29(+1.46%)
May 01, 2007 88.44 88.55 87.76 88.38 41,440 -0.22(-0.25%)
Apr 30, 2007 89.65 89.70 88.44 88.60 18,208 -1.19(-1.33%)
Apr 27, 2007 89.67 89.99 89.50 89.80 7,848 -0.17(-0.19%)
Apr 26, 2007 89.89 90.05 89.51 89.97 6,174 +0.51(+0.57%)
Apr 25, 2007 88.87 89.49 88.51 89.46 7,953 +0.86(+0.97%)
Apr 24, 2007 88.60 88.63 88.18 88.60 14,546 +0.07(+0.08%)
Apr 23, 2007 88.58 88.76 88.34 88.53 81,207 +0.38(+0.43%)
Apr 20, 2007 88.50 88.50 87.85 88.15 11,929 +0.59(+0.68%)
Apr 19, 2007 87.08 87.87 87.08 87.56 8,999 -0.43(-0.49%)
Apr 18, 2007 87.68 88.17 87.67 87.99 4,081 +0.08(+0.09%)
Apr 17, 2007 87.87 88.08 87.70 87.91 7,220 -0.06(-0.07%)
Apr 16, 2007 87.62 88.01 87.49 87.97 30,661 +0.71(+0.81%)
Apr 13, 2007 87.12 87.26 86.78 87.26 42,905 +0.27(+0.31%)
Apr 12, 2007 86.12 87.00 85.99 87.00 6,488 +0.91(+1.05%)
Apr 11, 2007 86.81 86.81 85.94 86.09 9,522 -0.61(-0.71%)
Apr 10, 2007 86.67 86.81 86.66 86.70 7,430 +0.22(+0.25%)
Apr 09, 2007 86.62 86.77 86.34 86.48 16,325 +0.04(+0.04%)
Apr 05, 2007 85.88 86.48 85.88 86.44 16,220 +0.32(+0.37%)
Apr 04, 2007 85.80 86.13 85.68 86.13 13,290 +0.28(+0.32%)
Apr 03, 2007 85.09 85.94 85.09 85.85 9,209 +0.89(+1.05%)
Apr 02, 2007 84.69 85.03 84.49 84.96 10,255 +0.49(+0.58%)
Mar 30, 2007 84.76 85.02 84.29 84.47 4,499 -0.09(-0.10%)
Mar 29, 2007 85.15 85.15 84.04 84.56 11,197 -0.16(-0.19%)
Mar 28, 2007 84.98 84.98 84.47 84.72 8,685 -0.41(-0.48%)
Mar 27, 2007 85.41 85.41 85.01 85.13 8,162 -0.12(-0.15%)
Mar 26, 2007 85.77 85.77 84.81 85.26 10,150 -0.38(-0.45%)
Mar 23, 2007 85.64 85.65 85.45 85.64 8,476 +0.41(+0.48%)
Mar 22, 2007 85.53 85.53 85.05 85.23 43,219 +0.12(+0.15%)
Mar 21, 2007 83.95 85.17 83.85 85.10 6,383 +1.36(+1.62%)
Mar 20, 2007 83.38 83.86 83.36 83.75 4,604 +0.46(+0.55%)
Mar 19, 2007 82.78 83.37 82.78 83.29 6,802 +0.97(+1.17%)
Mar 16, 2007 82.54 82.73 82.14 82.32 30,243 -0.19(-0.23%)
Mar 15, 2007 82.43 82.60 82.41 82.51 8,581 +0.36(+0.44%)
Mar 14, 2007 81.70 82.20 80.97 82.15 31,289 +0.38(+0.47%)
Mar 13, 2007 83.30 83.21 81.67 81.77 9,941 -1.53(-1.84%)
Mar 12, 2007 82.89 83.50 82.89 83.30 18,732 +0.30(+0.36%)
Mar 09, 2007 83.62 83.62 82.63 83.00 6,697 -0.07(-0.08%)
Mar 08, 2007 83.09 83.43 82.80 83.07 12,453 +0.83(+1.01%)
Mar 07, 2007 82.11 82.50 81.92 82.24 12,557 +0.20(+0.24%)
Mar 06, 2007 81.26 82.29 81.26 82.04 19,673 +1.55(+1.92%)
Mar 05, 2007 80.66 81.64 80.49 80.49 25,952 -1.15(-1.40%)
Mar 02, 2007 82.91 82.91 81.64 81.64 7,953 -1.48(-1.78%)
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.