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 (%)
Jan 29, 2016 134.41 137.94 134.41 137.94 2,586 +4.37(+3.27%)
Jan 28, 2016 135.70 135.70 133.57 133.57 5,749 -2.10(-1.55%)
Jan 27, 2016 135.66 136.77 135.66 135.67 3,519 -0.57(-0.42%)
Jan 26, 2016 135.26 136.70 134.72 136.24 1,487 +1.36(+1.01%)
Jan 25, 2016 136.43 136.43 134.89 134.89 4,680 -1.82(-1.33%)
Jan 22, 2016 135.68 137.28 135.68 136.70 12,541 +2.55(+1.90%)
Jan 21, 2016 134.67 135.38 133.38 134.15 1,769 -0.82(-0.61%)
Jan 20, 2016 131.64 134.97 129.10 134.97 9,228 +0.46(+0.34%)
Jan 19, 2016 136.40 136.40 133.04 134.51 18,820 +0.50(+0.38%)
Jan 15, 2016 134.00 134.01 134.01 134.01 12,316 -3.40(-2.47%)
Jan 14, 2016 136.47 138.19 134.38 137.40 6,832 +1.14(+0.84%)
Jan 13, 2016 140.49 140.49 135.59 136.26 4,115 -3.92(-2.80%)
Jan 12, 2016 138.87 140.18 138.59 140.18 1,722 +0.82(+0.59%)
Jan 11, 2016 140.98 140.98 138.11 139.36 3,693 -1.58(-1.12%)
Jan 08, 2016 142.67 142.96 140.94 140.94 3,797 -1.52(-1.07%)
Jan 07, 2016 144.00 144.19 142.02 142.46 10,767 -4.13(-2.82%)
Jan 06, 2016 146.12 146.59 146.12 146.59 944 -1.39(-0.94%)
Jan 05, 2016 148.44 148.47 147.97 147.97 889 +0.83(+0.56%)
Jan 04, 2016 148.14 148.14 146.79 147.15 7,338 -4.68(-3.09%)
Dec 31, 2015 151.16 151.83 151.83 151.83 5,496 -0.18(-0.12%)
Dec 30, 2015 152.24 152.24 152.01 152.01 1,846 -0.44(-0.29%)
Dec 29, 2015 152.02 152.58 151.94 152.45 3,046 +1.34(+0.89%)
Dec 28, 2015 150.51 151.12 150.50 151.11 2,710 -0.35(-0.23%)
Dec 24, 2015 151.35 151.46 151.46 151.46 5,191 +0.39(+0.26%)
Dec 23, 2015 150.97 151.06 150.66 151.06 1,885 +1.45(+0.97%)
Dec 22, 2015 148.24 149.66 147.94 149.61 7,765 +1.24(+0.83%)
Dec 21, 2015 148.92 148.92 147.48 148.38 4,475 +0.52(+0.35%)
Dec 18, 2015 149.17 149.23 147.86 147.86 3,589 -1.94(-1.30%)
Dec 17, 2015 152.17 152.17 149.79 149.80 3,060 -1.77(-1.17%)
Dec 16, 2015 150.51 151.57 150.29 151.57 4,963 +1.85(+1.24%)
Dec 15, 2015 149.69 149.80 148.94 149.71 2,945 +2.33(+1.58%)
Dec 14, 2015 148.00 148.45 146.49 147.38 6,906 -0.66(-0.45%)
Dec 11, 2015 149.72 149.72 148.04 148.04 2,666 -3.21(-2.12%)
Dec 10, 2015 150.76 151.99 150.76 151.25 2,825 +0.51(+0.34%)
Dec 09, 2015 152.03 153.03 150.45 150.74 2,330 -1.31(-0.86%)
Dec 08, 2015 151.58 152.42 151.45 152.05 1,695 -0.57(-0.37%)
Dec 07, 2015 154.03 154.03 152.34 152.62 5,026 -1.56(-1.01%)
Dec 04, 2015 154.36 154.36 154.14 154.18 2,184 +2.02(+1.33%)
Dec 03, 2015 155.56 155.56 152.16 152.16 2,184 -2.77(-1.79%)
Dec 02, 2015 156.26 156.26 154.67 154.93 2,643 -1.47(-0.94%)
Dec 01, 2015 155.96 156.41 155.96 156.41 3,293 +1.07(+0.69%)
Nov 30, 2015 155.15 155.34 155.08 155.34 5,834 -0.69(-0.44%)
Nov 25, 2015 155.09 156.06 155.09 156.03 253 +0.80(+0.52%)
Nov 24, 2015 154.19 155.22 154.06 155.22 2,867 +0.50(+0.32%)
Nov 23, 2015 154.45 155.30 154.45 154.72 2,386 +0.36(+0.23%)
Nov 20, 2015 154.06 154.97 154.06 154.37 3,151 +0.61(+0.40%)
Nov 19, 2015 153.99 153.99 153.69 153.76 1,645 -0.64(-0.41%)
Nov 18, 2015 152.94 154.40 152.80 154.40 2,231 +2.75(+1.81%)
Nov 17, 2015 151.97 152.81 151.65 151.65 2,944 +0.08(+0.06%)
Nov 16, 2015 149.80 151.58 149.80 151.57 2,718 +1.39(+0.92%)
Nov 13, 2015 151.41 151.41 150.17 150.18 2,860 -2.47(-1.62%)
Nov 12, 2015 153.46 153.46 152.65 152.65 1,736 -2.13(-1.38%)
Nov 11, 2015 156.02 156.02 154.72 154.78 1,529 -1.01(-0.65%)
Nov 10, 2015 155.63 155.79 155.63 155.79 1,022 +1.02(+0.66%)
Nov 09, 2015 155.09 155.09 154.77 154.77 965 -1.43(-0.92%)
Nov 06, 2015 155.65 156.32 155.24 156.20 3,378 +0.14(+0.09%)
Nov 05, 2015 156.34 156.34 155.96 156.06 3,774 -0.14(-0.09%)
Nov 04, 2015 156.98 157.01 156.19 156.20 2,174 -0.52(-0.33%)
Nov 03, 2015 157.06 157.06 156.72 156.72 1,965 -0.16(-0.10%)
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.