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, 2018 215.26 215.71 214.26 214.26 3,496 -1.81(-0.84%)
May 30, 2018 215.51 216.26 215.51 216.07 893 +2.03(+0.95%)
May 29, 2018 213.16 214.03 213.16 214.03 1,133 -0.32(-0.15%)
May 25, 2018 214.36 214.36 214.36 0 -0.42(-0.19%)
May 24, 2018 214.00 214.80 213.17 214.77 1,659 +0.62(+0.29%)
May 23, 2018 213.28 214.23 213.28 214.15 3,705 +0.35(+0.16%)
May 22, 2018 215.14 215.25 213.80 213.80 973 -1.77(-0.82%)
May 21, 2018 215.39 215.87 215.39 215.57 3,075 +1.30(+0.60%)
May 18, 2018 213.68 214.28 213.68 214.28 974 -0.15(-0.07%)
May 17, 2018 213.26 214.43 213.26 214.43 519 +0.90(+0.42%)
May 16, 2018 213.53 213.98 213.53 213.53 4,287 +1.33(+0.63%)
May 15, 2018 212.40 212.40 212.16 212.20 1,120 -1.60(-0.75%)
May 14, 2018 214.65 214.73 213.78 213.79 3,286 -0.42(-0.19%)
May 11, 2018 214.42 214.44 214.21 214.21 1,232 -0.05(-0.02%)
May 10, 2018 214.50 214.50 214.04 214.26 1,236 +3.70(+1.76%)
May 08, 2018 210.57 210.57 210.57 434 -0.25(-0.12%)
May 07, 2018 209.03 210.82 209.03 210.82 7,219 +1.85(+0.89%)
May 04, 2018 205.16 208.97 205.01 208.97 2,281 +2.96(+1.44%)
May 03, 2018 204.40 206.26 204.40 206.01 1,365 -0.54(-0.26%)
May 02, 2018 206.54 206.54 206.54 206.54 848 +0.16(+0.08%)
May 01, 2018 205.88 206.38 204.90 206.38 2,861 -0.19(-0.09%)
Apr 30, 2018 207.39 207.39 206.44 206.58 1,496 -0.48(-0.23%)
Apr 27, 2018 208.12 208.12 206.22 207.05 2,133 -0.43(-0.21%)
Apr 26, 2018 206.71 207.95 206.30 207.48 1,475 +2.55(+1.25%)
Apr 25, 2018 205.36 205.64 204.22 204.93 1,699 -0.14(-0.07%)
Apr 24, 2018 210.33 210.33 205.07 205.07 7,871 -3.72(-1.78%)
Apr 23, 2018 210.42 210.78 208.79 208.79 2,675 -0.54(-0.26%)
Apr 20, 2018 210.82 210.82 209.33 209.33 1,089 -0.81(-0.38%)
Apr 19, 2018 210.99 211.22 209.89 210.13 9,800 -2.62(-1.23%)
Apr 18, 2018 212.68 212.75 212.68 212.75 1,002 +1.14(+0.54%)
Apr 17, 2018 210.64 211.64 210.64 211.61 3,652 +3.33(+1.60%)
Apr 16, 2018 207.58 208.28 207.58 208.28 1,417 +2.79(+1.36%)
Apr 13, 2018 207.80 207.80 205.08 205.49 3,176 -1.87(-0.90%)
Apr 12, 2018 206.95 207.45 206.85 207.36 2,547 +1.44(+0.70%)
Apr 11, 2018 206.30 206.44 205.92 205.92 915 -0.41(-0.20%)
Apr 10, 2018 205.77 206.37 204.50 206.33 4,119 +2.46(+1.21%)
Apr 09, 2018 204.11 205.12 203.86 203.86 4,290 -0.52(-0.25%)
Apr 06, 2018 206.08 206.08 204.30 204.38 4,298 -2.54(-1.23%)
Apr 05, 2018 207.55 207.55 206.45 206.92 4,952 +1.70(+0.83%)
Apr 04, 2018 200.94 205.22 200.94 205.22 1,311 +2.07(+1.02%)
Apr 03, 2018 202.45 203.54 201.73 203.15 16,613 +2.60(+1.30%)
Apr 02, 2018 205.56 206.32 200.39 200.55 23,276 -7.45(-3.58%)
Mar 29, 2018 208.00 208.00 208.00 0 +4.68(+2.30%)
Mar 28, 2018 203.98 205.22 203.32 203.32 2,028 -1.82(-0.89%)
Mar 27, 2018 211.61 211.61 205.13 205.13 2,389 -2.29(-1.11%)
Mar 26, 2018 207.43 207.43 207.43 207.43 1,758 +0.82(+0.40%)
Mar 23, 2018 209.24 209.24 206.60 206.60 2,164 -5.14(-2.43%)
Mar 22, 2018 211.80 211.80 211.70 211.75 2,590 -2.94(-1.37%)
Mar 21, 2018 213.93 214.68 213.93 214.68 1,612 +1.34(+0.63%)
Mar 20, 2018 212.85 213.34 212.85 213.34 820 +2.36(+1.12%)
Mar 19, 2018 205.13 214.29 210.97 210.97 2,628 -3.68(-1.71%)
Mar 16, 2018 215.34 215.34 214.36 214.65 2,086 +0.49(+0.23%)
Mar 15, 2018 218.33 218.33 214.16 214.16 2,017 -1.07(-0.50%)
Mar 14, 2018 215.42 215.42 214.57 215.24 881 -0.98(-0.46%)
Mar 13, 2018 216.22 216.22 216.22 216.22 549 -0.70(-0.32%)
Mar 12, 2018 216.83 216.92 216.53 216.92 1,331 +0.78(+0.36%)
Mar 09, 2018 216.08 216.21 216.08 216.14 1,347 +3.23(+1.51%)
Mar 08, 2018 212.08 212.98 212.08 212.91 1,821 +2.26(+1.07%)
Mar 06, 2018 210.83 210.83 210.65 210.65 784 +1.29(+0.62%)
Mar 05, 2018 209.57 209.57 209.36 209.36 1,030 +3.44(+1.67%)
Mar 02, 2018 201.75 205.92 201.75 205.92 2,056 +2.05(+1.01%)
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.