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 (%)
Sep 28, 2007 96.35 96.60 95.75 96.04 24,592 -0.03(-0.03%)
Sep 27, 2007 95.93 96.26 95.63 96.07 25,220 +0.82(+0.86%)
Sep 26, 2007 95.30 95.34 94.80 95.24 27,941 +0.42(+0.44%)
Sep 25, 2007 93.91 94.82 93.80 94.82 12,557 +0.48(+0.51%)
Sep 24, 2007 94.84 95.11 94.26 94.34 18,941 -0.45(-0.47%)
Sep 21, 2007 94.41 95.21 94.41 94.79 18,627 +0.42(+0.45%)
Sep 20, 2007 94.64 94.86 94.25 94.37 24,801 -0.55(-0.58%)
Sep 19, 2007 95.13 95.61 94.45 94.93 73,777 +0.70(+0.74%)
Sep 18, 2007 92.19 94.34 91.98 94.23 22,499 +2.58(+2.82%)
Sep 17, 2007 92.30 92.30 91.44 91.65 23,022 -0.63(-0.68%)
Sep 14, 2007 91.59 92.40 91.54 92.28 14,336 +0.17(+0.19%)
Sep 13, 2007 92.13 92.61 92.02 92.11 13,708 +0.11(+0.11%)
Sep 12, 2007 92.03 92.59 92.00 92.00 13,708 +0.16(+0.18%)
Sep 11, 2007 90.92 91.86 90.92 91.84 29,092 +1.46(+1.62%)
Sep 10, 2007 91.17 91.29 89.55 90.38 37,882 -0.60(-0.66%)
Sep 07, 2007 91.21 91.53 90.73 90.98 20,197 -1.72(-1.86%)
Sep 06, 2007 92.58 92.72 92.12 92.70 13,918 +0.46(+0.50%)
Sep 05, 2007 92.46 92.57 91.75 92.24 27,941 -0.65(-0.70%)
Sep 04, 2007 91.50 93.54 91.43 92.89 26,685 +1.14(+1.24%)
Aug 31, 2007 91.30 91.75 90.92 91.75 8,895 +1.63(+1.81%)
Aug 30, 2007 89.95 90.75 89.71 90.12 8,476 -0.09(-0.10%)
Aug 29, 2007 89.13 90.21 88.67 90.21 12,871 +1.89(+2.14%)
Aug 28, 2007 89.90 89.90 87.95 88.31 44,161 -2.27(-2.51%)
Aug 27, 2007 91.07 91.15 90.48 90.59 8,895 -0.74(-0.81%)
Aug 24, 2007 90.06 91.36 90.06 91.32 39,138 +1.38(+1.53%)
Aug 23, 2007 90.88 90.88 89.55 89.95 60,486 -0.35(-0.39%)
Aug 22, 2007 89.97 90.52 89.83 90.30 21,452 +1.36(+1.53%)
Aug 21, 2007 88.33 89.18 88.33 88.95 10,360 +0.21(+0.24%)
Aug 20, 2007 88.25 88.83 87.80 88.73 9,732 +0.78(+0.89%)
Aug 17, 2007 88.51 89.15 86.56 87.95 16,325 +1.69(+1.96%)
Aug 16, 2007 86.14 86.42 83.70 86.26 126,833 -0.60(-0.69%)
Aug 15, 2007 89.11 89.41 86.84 86.86 32,754 -2.44(-2.73%)
Aug 14, 2007 91.02 91.31 89.19 89.30 14,755 -1.75(-1.92%)
Aug 13, 2007 91.64 91.89 90.84 91.05 59,544 +0.17(+0.19%)
Aug 10, 2007 89.82 91.67 89.60 90.88 25,429 -0.48(-0.52%)
Aug 09, 2007 91.60 93.18 91.30 91.35 67,288 -1.61(-1.74%)
Aug 08, 2007 92.38 94.13 92.38 92.97 71,893 +1.36(+1.48%)
Aug 07, 2007 90.46 91.74 90.17 91.61 22,813 +1.27(+1.41%)
Aug 06, 2007 89.56 90.53 88.45 90.34 41,859 +0.64(+0.71%)
Aug 03, 2007 90.30 91.62 89.70 89.70 38,301 -1.92(-2.10%)
Aug 02, 2007 91.13 91.68 90.97 91.62 15,487 +0.78(+0.86%)
Aug 01, 2007 91.00 91.08 89.51 90.84 43,324 +0.26(+0.28%)
Jul 31, 2007 92.61 92.87 90.58 90.58 12,243 -1.19(-1.30%)
Jul 30, 2007 90.70 92.08 90.47 91.77 16,011 +1.56(+1.73%)
Jul 27, 2007 91.32 91.95 90.22 90.22 26,371 -1.39(-1.51%)
Jul 26, 2007 91.80 92.55 90.34 91.60 77,335 -1.88(-2.01%)
Jul 25, 2007 94.19 94.34 92.83 93.48 24,278 +0.03(+0.03%)
Jul 24, 2007 94.97 95.13 93.45 93.46 19,778 -2.24(-2.34%)
Jul 23, 2007 96.41 96.41 95.65 95.69 30,034 +0.14(+0.15%)
Jul 20, 2007 96.50 96.50 95.29 95.55 23,336 -0.88(-0.91%)
Jul 19, 2007 96.53 96.55 96.06 96.43 31,289 +0.70(+0.73%)
Jul 18, 2007 95.09 95.73 94.98 95.73 11,406 +0.03(+0.03%)
Jul 17, 2007 95.95 96.09 95.49 95.70 43,742 +0.08(+0.08%)
Jul 16, 2007 95.79 96.16 95.46 95.62 19,883 -0.39(-0.41%)
Jul 13, 2007 95.56 96.14 95.56 96.02 109,357 +0.45(+0.47%)
Jul 12, 2007 94.78 95.75 94.75 95.57 24,487 +1.42(+1.51%)
Jul 11, 2007 93.80 94.14 93.66 94.14 7,534 +0.63(+0.67%)
Jul 10, 2007 94.11 94.29 93.51 93.51 13,394 -1.01(-1.07%)
Jul 09, 2007 94.59 94.71 94.08 94.53 121,287 +0.32(+0.34%)
Jul 06, 2007 93.66 94.33 93.52 94.20 7,743 +0.74(+0.79%)
Jul 05, 2007 93.26 93.47 93.05 93.47 5,337 +0.30(+0.32%)
Jul 03, 2007 93.26 93.26 93.09 93.17 7,743 +0.44(+0.47%)
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.