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 31, 2019 214.05 216.03 214.05 215.51 7,361 +2.50(+1.17%)
Jan 30, 2019 210.49 213.57 209.71 213.01 7,338 +3.44(+1.64%)
Jan 29, 2019 210.04 210.31 209.24 209.57 3,179 -0.82(-0.39%)
Jan 28, 2019 210.01 210.51 209.19 210.39 9,376 -1.61(-0.76%)
Jan 25, 2019 211.87 212.20 211.45 212.00 7,834 +2.72(+1.30%)
Jan 24, 2019 209.37 209.37 208.46 209.28 5,901 +1.30(+0.63%)
Jan 23, 2019 209.32 209.62 206.19 207.98 12,356 +0.35(+0.17%)
Jan 22, 2019 210.47 210.47 207.03 207.63 8,636 -3.94(-1.86%)
Jan 18, 2019 209.36 211.77 209.36 211.57 6,327 +3.65(+1.76%)
Jan 17, 2019 205.46 207.92 205.46 207.92 3,041 +1.75(+0.85%)
Jan 16, 2019 206.19 207.04 205.77 206.17 10,656 +0.68(+0.33%)
Jan 15, 2019 203.35 205.68 203.35 205.49 3,176 +2.71(+1.33%)
Jan 14, 2019 202.62 203.59 202.62 202.78 2,045 -1.45(-0.71%)
Jan 11, 2019 203.19 204.33 203.13 204.23 5,524 -0.28(-0.14%)
Jan 10, 2019 202.32 204.51 202.32 204.51 3,629 +1.56(+0.77%)
Jan 09, 2019 202.58 203.76 202.10 202.95 6,868 +1.44(+0.71%)
Jan 08, 2019 199.53 201.55 199.12 201.52 7,108 +3.03(+1.53%)
Jan 07, 2019 196.47 199.12 196.47 198.48 4,071 +3.91(+2.01%)
Jan 04, 2019 189.95 194.99 189.95 194.58 1,807 +7.05(+3.76%)
Jan 03, 2019 188.54 189.69 187.38 187.53 9,906 -4.41(-2.30%)
Jan 02, 2019 190.20 192.93 190.18 191.94 1,752 -1.59(-0.82%)
Dec 31, 2018 192.45 193.58 191.70 193.53 13,760 +2.20(+1.15%)
Dec 28, 2018 191.65 193.72 190.51 191.33 20,088 +0.51(+0.27%)
Dec 27, 2018 186.45 190.82 184.96 190.82 6,009 +1.35(+0.71%)
Dec 26, 2018 182.00 189.47 180.66 189.47 12,646 +9.30(+5.16%)
Dec 24, 2018 181.22 183.00 180.07 180.17 6,327 -3.14(-1.71%)
Dec 21, 2018 187.78 187.78 182.74 183.31 14,262 -4.12(-2.20%)
Dec 20, 2018 190.60 190.60 185.11 187.43 45,887 -4.13(-2.16%)
Dec 19, 2018 194.66 197.52 191.10 191.56 9,603 -3.36(-1.72%)
Dec 18, 2018 195.27 196.26 193.70 194.92 15,175 +0.87(+0.45%)
Dec 17, 2018 196.49 198.68 193.89 194.05 12,689 -5.33(-2.67%)
Dec 14, 2018 199.97 201.80 198.93 199.38 6,635 -2.96(-1.46%)
Dec 13, 2018 205.43 205.43 201.71 202.34 3,903 -2.38(-1.16%)
Dec 12, 2018 204.61 207.07 204.61 204.72 9,221 +2.12(+1.05%)
Dec 11, 2018 205.28 206.20 201.84 202.60 8,677 +0.07(+0.03%)
Dec 10, 2018 201.29 203.08 198.83 202.53 49,696 +0.79(+0.39%)
Dec 07, 2018 204.63 204.63 201.19 201.73 22,320 -6.09(-2.93%)
Dec 06, 2018 205.45 207.83 202.67 207.82 9,775 -0.48(-0.23%)
Dec 04, 2018 213.44 213.44 208.30 208.30 3,820 -7.70(-3.56%)
Dec 03, 2018 229.12 229.12 214.70 215.99 14,505 +3.44(+1.62%)
Nov 30, 2018 211.81 212.90 211.57 212.55 5,630 +1.19(+0.56%)
Nov 29, 2018 211.10 212.63 210.03 211.36 5,023 +0.01(+0.00%)
Nov 28, 2018 206.92 211.35 206.07 211.35 8,347 +6.03(+2.94%)
Nov 27, 2018 205.96 205.96 204.95 205.32 3,558 -1.28(-0.62%)
Nov 26, 2018 205.34 206.66 204.99 206.60 37,162 +3.95(+1.95%)
Nov 23, 2018 203.19 203.26 202.66 202.66 1,005 -0.12(-0.06%)
Nov 21, 2018 202.78 202.78 202.78 0 +2.47(+1.23%)
Nov 20, 2018 199.42 202.10 198.44 200.31 6,566 -3.44(-1.69%)
Nov 19, 2018 209.57 209.57 203.00 203.75 5,942 -5.76(-2.75%)
Nov 16, 2018 207.50 209.89 207.50 209.51 10,154 +0.65(+0.31%)
Nov 15, 2018 204.93 208.86 204.90 208.86 6,413 +3.17(+1.54%)
Nov 14, 2018 208.68 209.35 205.40 205.69 7,475 -1.72(-0.83%)
Nov 13, 2018 208.90 208.90 206.99 207.41 2,035 +0.50(+0.24%)
Nov 12, 2018 210.79 210.90 206.87 206.91 2,951 -5.77(-2.71%)
Nov 09, 2018 214.44 214.44 210.78 212.68 2,211 -2.47(-1.15%)
Nov 08, 2018 215.20 215.76 214.38 215.15 5,505 -0.98(-0.45%)
Nov 07, 2018 215.61 216.12 213.84 216.12 4,161 +4.13(+1.95%)
Nov 06, 2018 210.96 212.59 210.96 212.00 13,972 +0.73(+0.34%)
Nov 05, 2018 211.24 212.16 210.31 211.27 7,530 -0.39(-0.18%)
Nov 02, 2018 213.82 213.82 211.32 211.66 2,614 +0.12(+0.06%)
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.