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 30, 2008 95.27 96.18 95.26 95.89 35,378 +0.97(+1.03%)
May 29, 2008 94.76 95.52 94.48 94.92 23,990 +0.05(+0.05%)
May 28, 2008 93.77 94.90 93.55 94.87 33,836 +1.12(+1.19%)
May 27, 2008 93.41 93.75 92.97 93.75 39,225 +0.48(+0.51%)
May 26, 2008 93.75 93.84 92.40 93.27 0 +0.00(+0.00%)
May 23, 2008 93.75 93.84 92.40 93.27 49,730 -0.77(-0.82%)
May 22, 2008 94.46 94.54 93.65 94.05 83,250 -0.35(-0.37%)
May 21, 2008 96.61 96.61 94.27 94.40 63,334 -1.44(-1.51%)
May 20, 2008 95.56 95.89 95.07 95.84 39,796 -0.48(-0.50%)
May 19, 2008 96.96 97.48 95.67 96.32 44,555 -0.36(-0.38%)
May 16, 2008 96.75 96.83 95.81 96.69 39,085 +0.41(+0.43%)
May 15, 2008 95.32 96.27 95.23 96.27 21,151 +1.43(+1.51%)
May 14, 2008 95.32 96.00 94.84 94.84 27,170 +0.01(+0.01%)
May 13, 2008 93.79 94.98 93.65 94.84 47,093 +0.84(+0.90%)
May 12, 2008 93.65 94.03 92.48 93.99 17,345 +0.59(+0.63%)
May 09, 2008 92.57 93.55 92.50 93.40 24,748 +0.21(+0.23%)
May 08, 2008 92.82 93.25 92.61 93.19 101,374 +0.73(+0.79%)
May 07, 2008 93.89 94.04 92.37 92.46 32,423 -1.56(-1.65%)
May 06, 2008 92.55 94.13 92.41 94.02 36,036 +1.19(+1.28%)
May 05, 2008 92.09 93.20 92.09 92.83 42,092 +0.06(+0.06%)
May 02, 2008 92.88 93.33 92.19 92.77 47,371 +0.62(+0.67%)
May 01, 2008 91.29 92.19 90.75 92.15 139,084 +0.80(+0.88%)
Apr 30, 2008 91.76 92.46 91.15 91.34 79,007 +0.02(+0.02%)
Apr 29, 2008 92.16 92.16 90.88 91.32 25,522 -1.00(-1.08%)
Apr 28, 2008 92.45 92.57 91.78 92.32 40,759 +0.12(+0.13%)
Apr 25, 2008 91.20 92.31 90.71 92.19 44,503 +1.33(+1.46%)
Apr 24, 2008 91.18 91.44 89.44 90.87 121,041 +0.39(+0.43%)
Apr 23, 2008 90.22 90.73 89.61 90.47 19,977 +0.81(+0.91%)
Apr 22, 2008 90.40 90.40 89.05 89.66 55,279 -1.22(-1.35%)
Apr 21, 2008 89.88 91.01 89.88 90.89 15,117 +0.25(+0.27%)
Apr 18, 2008 89.98 91.10 88.73 90.64 76,542 +1.88(+2.12%)
Apr 17, 2008 89.54 89.54 88.18 88.75 28,173 -0.40(-0.45%)
Apr 16, 2008 87.57 89.17 87.48 89.16 21,462 +2.50(+2.89%)
Apr 15, 2008 86.93 86.93 85.76 86.65 32,472 +0.22(+0.25%)
Apr 14, 2008 87.32 87.32 86.04 86.43 21,728 -0.02(-0.02%)
Apr 11, 2008 87.62 87.62 86.20 86.45 16,220 -1.92(-2.17%)
Apr 10, 2008 86.94 88.68 86.94 88.37 17,162 +1.08(+1.24%)
Apr 09, 2008 88.27 88.61 86.97 87.29 14,441 -1.02(-1.16%)
Apr 08, 2008 87.34 88.66 87.34 88.31 37,262 +0.19(+0.22%)
Apr 07, 2008 88.51 91.04 87.96 88.12 34,429 -0.17(-0.19%)
Apr 04, 2008 87.33 89.04 87.33 88.30 34,429 +0.77(+0.88%)
Apr 03, 2008 86.81 87.67 86.64 87.52 19,673 +0.67(+0.77%)
Apr 02, 2008 85.75 87.51 85.75 86.85 116,578 +0.76(+0.89%)
Apr 01, 2008 83.87 86.12 83.87 86.09 57,556 +2.70(+3.24%)
Mar 31, 2008 83.28 83.59 82.84 83.38 38,824 +0.65(+0.79%)
Mar 28, 2008 83.79 84.06 82.66 82.73 22,917 -1.06(-1.27%)
Mar 27, 2008 85.28 85.42 83.66 83.79 53,475 -0.85(-1.00%)
Mar 26, 2008 84.87 85.03 84.24 84.65 75,346 -0.38(-0.45%)
Mar 25, 2008 84.90 85.32 84.02 85.03 92,823 +1.03(+1.23%)
Mar 24, 2008 82.04 84.41 82.04 84.00 15,383 +2.70(+3.33%)
Mar 21, 2008 79.80 81.46 79.25 81.29 32,545 +0.00(+0.00%)
Mar 20, 2008 79.80 81.46 79.25 81.29 32,545 +1.18(+1.48%)
Mar 19, 2008 82.68 82.98 80.11 80.11 48,766 -2.55(-3.09%)
Mar 18, 2008 80.51 82.77 80.51 82.66 78,381 +3.19(+4.02%)
Mar 17, 2008 79.21 80.92 78.36 79.47 41,440 -2.53(-3.09%)
Mar 14, 2008 84.27 84.27 80.98 82.00 129,737 -1.40(-1.67%)
Mar 13, 2008 81.38 83.87 80.82 83.39 82,358 +0.92(+1.11%)
Mar 12, 2008 83.85 83.85 82.48 82.48 35,161 -0.50(-0.60%)
Mar 11, 2008 81.75 82.97 80.65 82.97 63,455 +2.93(+3.67%)
Mar 10, 2008 82.14 82.14 79.98 80.04 110,508 -2.47(-3.00%)
Mar 07, 2008 83.51 83.85 81.61 82.51 121,496 -1.07(-1.28%)
Mar 06, 2008 85.51 85.51 83.58 83.58 59,911 -2.09(-2.44%)
Mar 05, 2008 85.57 86.15 85.02 85.68 94,183 +1.01(+1.20%)
Mar 04, 2008 85.01 85.16 83.50 84.66 64,777 -0.87(-1.02%)
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.