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 (%)
Aug 31, 2004 51.95 52.25 51.95 52.25 3,348 +0.12(+0.24%)
Aug 30, 2004 52.52 52.52 52.13 52.13 1,674 -0.56(-1.07%)
Aug 27, 2004 52.69 52.69 52.69 52.69 418 +0.32(+0.62%)
Aug 26, 2004 52.27 52.37 52.27 52.37 1,151 +0.03(+0.05%)
Aug 25, 2004 52.13 52.34 52.13 52.34 2,511 +0.77(+1.50%)
Aug 24, 2004 52.02 52.02 51.42 51.56 4,918 -0.19(-0.37%)
Aug 23, 2004 51.98 51.98 51.75 51.75 2,616 -0.20(-0.39%)
Aug 20, 2004 51.62 52.01 51.62 51.95 6,697 +0.66(+1.29%)
Aug 19, 2004 51.27 51.51 51.21 51.30 3,662 +0.28(+0.54%)
Aug 18, 2004 50.31 51.02 50.31 51.02 941 +0.40(+0.79%)
Aug 17, 2004 50.60 50.78 50.58 50.62 4,395 +0.36(+0.72%)
Aug 16, 2004 50.25 50.25 50.25 50.25 313 +0.91(+1.84%)
Aug 13, 2004 49.52 49.52 49.29 49.35 1,046 -0.91(-1.81%)
Aug 12, 2004 50.25 50.25 50.25 50.25 0 +0.00(+0.00%)
Aug 11, 2004 49.96 50.35 49.96 50.25 17,057 -0.26(-0.51%)
Aug 10, 2004 50.47 50.51 50.47 50.51 627 +0.47(+0.94%)
Aug 09, 2004 50.07 50.10 50.04 50.04 2,092 +0.11(+0.23%)
Aug 06, 2004 50.22 50.22 49.93 49.93 523 -1.14(-2.23%)
Aug 05, 2004 51.52 51.52 51.07 51.07 313 -1.11(-2.12%)
Aug 04, 2004 52.17 52.17 52.17 52.17 523 -0.39(-0.75%)
Aug 03, 2004 53.06 53.06 52.57 52.57 941 -0.42(-0.79%)
Aug 02, 2004 52.92 52.99 52.92 52.99 313 -0.34(-0.65%)
Jul 30, 2004 53.03 53.33 53.03 53.33 209 +0.31(+0.58%)
Jul 29, 2004 52.48 53.03 52.42 53.03 4,185 +0.75(+1.44%)
Jul 28, 2004 52.21 52.47 52.20 52.27 43,638 +0.14(+0.27%)
Jul 27, 2004 52.08 52.13 52.08 52.13 418 +0.38(+0.74%)
Jul 26, 2004 52.68 52.68 51.60 51.74 5,755 -0.78(-1.49%)
Jul 23, 2004 52.53 52.53 52.53 52.53 0 +0.00(+0.00%)
Jul 22, 2004 52.94 53.08 52.53 52.53 1,674 -1.02(-1.91%)
Jul 21, 2004 54.55 54.62 53.55 53.55 941 -0.39(-0.73%)
Jul 20, 2004 53.77 53.94 53.77 53.94 418 +0.36(+0.68%)
Jul 19, 2004 53.58 53.58 53.58 53.58 209 -0.32(-0.59%)
Jul 16, 2004 54.48 54.48 53.89 53.89 837 -0.58(-1.07%)
Jul 15, 2004 54.31 54.53 54.31 54.48 313 +0.25(+0.46%)
Jul 14, 2004 54.48 54.48 54.23 54.23 1,779 -0.10(-0.18%)
Jul 13, 2004 54.49 54.49 54.32 54.32 418 -0.32(-0.59%)
Jul 12, 2004 54.65 54.65 54.65 54.65 0 +0.00(+0.00%)
Jul 09, 2004 54.66 54.66 54.65 54.65 209 -1.29(-2.31%)
Jul 08, 2004 55.94 55.94 55.94 55.94 0 +0.00(+0.00%)
Jul 07, 2004 55.94 55.94 55.94 55.94 0 +0.00(+0.00%)
Jul 06, 2004 55.94 55.94 55.94 55.94 0 +0.00(+0.00%)
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.