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 (%)
Mar 31, 2020 221.77 222.13 216.68 217.93 19,626 -3.73(-1.68%)
Mar 30, 2020 214.81 221.79 214.81 221.66 34,769 +6.87(+3.20%)
Mar 27, 2020 215.71 219.56 212.48 214.79 61,449 -6.78(-3.06%)
Mar 26, 2020 210.14 222.28 210.14 221.57 63,730 +11.63(+5.54%)
Mar 25, 2020 209.24 217.19 204.59 209.94 33,425 +3.31(+1.60%)
Mar 24, 2020 198.91 207.12 197.84 206.63 28,218 +18.43(+9.79%)
Mar 23, 2020 189.63 192.22 183.24 188.21 42,970 -2.39(-1.25%)
Mar 20, 2020 200.86 203.98 190.47 190.60 29,539 -6.54(-3.32%)
Mar 19, 2020 191.38 200.32 186.58 197.14 80,941 +2.94(+1.51%)
Mar 18, 2020 193.66 197.48 183.20 194.20 61,762 -11.55(-5.61%)
Mar 17, 2020 198.75 205.77 191.31 205.75 25,239 +11.43(+5.88%)
Mar 16, 2020 197.11 207.81 192.49 194.32 55,038 -26.88(-12.15%)
Mar 13, 2020 219.05 221.20 204.93 221.20 29,739 +14.27(+6.89%)
Mar 12, 2020 210.37 213.83 202.69 206.93 50,708 -20.42(-8.98%)
Mar 11, 2020 233.46 234.01 224.12 227.35 20,599 -12.32(-5.14%)
Mar 10, 2020 237.45 239.67 228.19 239.67 63,908 +11.00(+4.81%)
Mar 09, 2020 235.92 235.92 228.68 228.68 34,844 -20.14(-8.09%)
Mar 06, 2020 248.78 249.47 242.82 248.82 61,581 -5.85(-2.30%)
Mar 05, 2020 257.97 259.24 252.49 254.67 18,200 -7.43(-2.83%)
Mar 04, 2020 257.71 262.18 255.62 262.10 13,822 +9.09(+3.59%)
Mar 03, 2020 260.66 262.47 251.25 253.01 39,173 -6.18(-2.39%)
Mar 02, 2020 252.07 259.19 249.00 259.19 28,678 +8.95(+3.58%)
Feb 28, 2020 241.87 250.89 241.87 250.25 46,361 -2.29(-0.91%)
Feb 27, 2020 254.17 260.35 252.53 252.53 32,709 -8.57(-3.28%)
Feb 26, 2020 263.82 266.96 260.73 261.10 10,612 -1.52(-0.58%)
Feb 25, 2020 272.80 272.80 262.03 262.63 15,709 -8.83(-3.25%)
Feb 24, 2020 270.64 272.47 269.64 271.46 13,841 -8.56(-3.06%)
Feb 21, 2020 283.15 283.15 279.14 280.02 7,710 -4.32(-1.52%)
Feb 20, 2020 284.99 285.79 281.59 284.34 8,441 -1.05(-0.37%)
Feb 19, 2020 284.53 286.23 284.53 285.39 7,042 +2.41(+0.85%)
Feb 18, 2020 282.69 283.36 282.14 282.98 8,367 -0.32(-0.11%)
Feb 14, 2020 282.25 283.30 282.25 283.30 7,610 +2.15(+0.76%)
Feb 13, 2020 278.93 282.02 278.93 281.16 6,269 +1.04(+0.37%)
Feb 12, 2020 278.96 280.11 277.83 280.11 11,757 +2.64(+0.95%)
Feb 11, 2020 277.49 278.55 277.07 277.47 12,251 +1.64(+0.59%)
Feb 10, 2020 274.31 275.83 274.31 275.83 14,710 +2.17(+0.79%)
Feb 07, 2020 274.69 274.69 273.25 273.66 10,113 -2.14(-0.78%)
Feb 06, 2020 275.00 276.41 274.52 275.81 33,405 +1.34(+0.49%)
Feb 05, 2020 278.16 278.16 274.40 274.47 22,374 -0.92(-0.33%)
Feb 04, 2020 273.13 275.81 273.13 275.39 10,981 +5.16(+1.91%)
Feb 03, 2020 270.23 271.19 269.67 270.24 25,632 +2.82(+1.06%)
Jan 31, 2020 270.64 270.64 267.06 267.41 6,308 -5.00(-1.84%)
Jan 30, 2020 270.48 272.42 269.58 272.42 20,526 +0.09(+0.03%)
Jan 29, 2020 273.70 273.70 271.94 272.33 21,883 -0.62(-0.23%)
Jan 28, 2020 270.93 273.25 270.93 272.95 6,635 +3.34(+1.24%)
Jan 27, 2020 268.59 270.55 267.14 269.61 15,087 -3.87(-1.41%)
Jan 24, 2020 276.92 276.92 272.31 273.48 11,315 -2.27(-0.82%)
Jan 23, 2020 275.29 275.84 274.19 275.74 8,659 +0.16(+0.06%)
Jan 22, 2020 276.12 277.59 275.57 275.58 9,259 +0.68(+0.25%)
Jan 21, 2020 274.60 275.93 274.60 274.90 9,398 -0.21(-0.08%)
Jan 17, 2020 275.88 275.88 274.57 275.11 12,817 -0.05(-0.02%)
Jan 16, 2020 274.55 275.16 273.87 275.16 6,733 +2.63(+0.97%)
Jan 15, 2020 272.24 273.88 272.08 272.53 10,857 +0.58(+0.21%)
Jan 14, 2020 271.97 273.09 271.44 271.95 28,944 -0.18(-0.07%)
Jan 13, 2020 270.95 272.14 270.86 272.13 7,638 +1.74(+0.64%)
Jan 10, 2020 271.08 271.48 269.99 270.39 8,110 -0.09(-0.03%)
Jan 09, 2020 269.42 270.88 269.42 270.48 7,647 +2.90(+1.08%)
Jan 08, 2020 266.69 268.73 266.69 267.58 32,620 +1.11(+0.42%)
Jan 07, 2020 266.05 267.00 265.36 266.47 8,212 +0.62(+0.23%)
Jan 06, 2020 262.89 265.85 262.89 265.85 5,617 +1.52(+0.57%)
Jan 03, 2020 262.60 265.00 262.60 264.34 33,144 -1.22(-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.