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 29, 2009 56.84 57.57 56.78 57.57 50,911 +0.87(+1.53%)
May 28, 2009 56.43 56.78 55.48 56.70 39,867 +0.75(+1.35%)
May 27, 2009 56.43 57.22 55.95 55.95 31,586 -0.72(-1.26%)
May 26, 2009 54.29 56.71 54.29 56.67 22,559 +1.76(+3.20%)
May 22, 2009 54.97 55.53 54.61 54.91 72,049 +0.07(+0.12%)
May 21, 2009 55.44 55.58 54.40 54.84 41,291 -1.30(-2.31%)
May 20, 2009 56.80 57.70 56.13 56.14 64,695 -0.28(-0.49%)
May 19, 2009 56.01 56.93 55.72 56.42 107,802 +0.37(+0.66%)
May 18, 2009 54.87 56.09 54.70 56.04 43,511 +1.61(+2.95%)
May 15, 2009 54.53 55.24 54.19 54.44 41,200 -0.28(-0.51%)
May 14, 2009 54.12 55.18 53.02 54.72 30,130 +0.49(+0.90%)
May 13, 2009 55.51 55.51 54.13 54.23 391,904 -2.17(-3.85%)
May 12, 2009 56.77 56.77 55.56 56.40 33,937 -0.43(-0.76%)
May 11, 2009 56.57 57.25 56.14 56.83 269,449 -0.70(-1.21%)
May 08, 2009 57.17 57.70 56.52 57.53 176,463 +1.43(+2.56%)
May 07, 2009 58.32 58.32 55.78 56.09 89,716 -1.30(-2.26%)
May 06, 2009 57.55 57.56 56.52 57.39 81,662 +0.09(+0.15%)
May 05, 2009 57.23 57.33 56.38 57.31 190,237 -0.05(-0.08%)
May 04, 2009 55.79 57.35 55.60 57.35 194,837 +2.20(+3.98%)
May 01, 2009 54.66 55.44 54.53 55.16 107,648 +0.21(+0.38%)
Apr 30, 2009 55.84 56.13 54.66 54.95 270,580 +0.05(+0.09%)
Apr 29, 2009 54.47 55.38 54.47 54.90 78,160 +1.52(+2.85%)
Apr 28, 2009 53.75 53.99 53.35 53.38 172,499 -0.07(-0.13%)
Apr 27, 2009 53.24 54.18 53.20 53.45 88,428 -0.41(-0.76%)
Apr 24, 2009 53.24 54.32 52.85 53.86 219,404 +0.98(+1.86%)
Apr 23, 2009 52.74 53.11 52.00 52.87 292,256 +0.03(+0.05%)
Apr 22, 2009 51.89 54.03 51.89 52.84 216,368 +0.36(+0.69%)
Apr 21, 2009 51.60 52.53 51.32 52.48 108,416 +0.69(+1.33%)
Apr 20, 2009 53.04 53.04 51.64 51.79 49,334 -2.21(-4.09%)
Apr 17, 2009 53.90 54.20 53.34 54.00 152,163 +0.36(+0.68%)
Apr 16, 2009 53.40 53.90 52.63 53.64 56,287 +1.13(+2.15%)
Apr 15, 2009 52.15 52.52 51.67 52.51 164,662 +0.15(+0.29%)
Apr 14, 2009 52.27 53.20 52.16 52.36 70,754 -0.71(-1.33%)
Apr 13, 2009 52.86 53.25 52.12 53.06 49,411 -0.10(-0.18%)
Apr 09, 2009 52.65 53.16 52.21 53.16 36,190 +1.89(+3.69%)
Apr 08, 2009 50.47 51.31 50.21 51.27 96,532 +1.07(+2.13%)
Apr 07, 2009 50.99 51.06 50.10 50.20 40,268 -1.52(-2.94%)
Apr 06, 2009 51.74 52.00 51.06 51.72 32,352 -0.54(-1.02%)
Apr 03, 2009 51.70 52.31 51.42 52.25 17,757 +0.49(+0.96%)
Apr 02, 2009 50.82 52.35 50.77 51.76 17,690 +2.27(+4.58%)
Apr 01, 2009 48.22 49.60 47.93 49.49 15,824 +0.48(+0.97%)
Mar 31, 2009 49.23 49.84 48.72 49.01 34,724 +0.38(+0.79%)
Mar 30, 2009 50.06 50.06 48.08 48.63 67,424 -2.62(-5.11%)
Mar 26, 2009 50.60 51.36 50.22 51.25 67,350 +1.61(+3.23%)
Mar 25, 2009 49.78 50.57 48.30 49.64 39,834 +0.35(+0.72%)
Mar 24, 2009 49.33 50.06 49.29 49.29 50,080 -1.03(-2.05%)
Mar 23, 2009 49.01 50.32 48.99 50.32 53,849 +3.07(+6.49%)
Mar 20, 2009 48.79 48.90 47.04 47.25 23,010 -1.45(-2.97%)
Mar 19, 2009 49.52 49.52 48.48 48.70 74,865 +0.12(+0.24%)
Mar 18, 2009 47.68 49.27 47.04 48.58 177,398 +0.82(+1.72%)
Mar 17, 2009 46.07 47.76 45.95 47.76 58,423 +1.61(+3.50%)
Mar 16, 2009 47.06 47.44 46.15 46.15 55,434 -0.66(-1.41%)
Mar 13, 2009 46.71 46.96 46.14 46.80 0 +0.17(+0.37%)
Mar 12, 2009 44.61 46.75 44.32 46.63 36,104 +1.78(+3.96%)
Mar 11, 2009 44.77 45.51 44.38 44.85 75,860 +0.13(+0.30%)
Mar 10, 2009 43.23 44.76 42.78 44.72 75,365 +2.53(+6.00%)
Mar 09, 2009 41.96 43.36 41.91 42.19 42,922 -0.41(-0.96%)
Mar 06, 2009 43.17 43.56 41.69 42.60 0 -0.11(-0.27%)
Mar 05, 2009 43.55 43.92 42.66 42.71 44,615 -1.71(-3.85%)
Mar 04, 2009 43.80 45.07 43.69 44.42 46,684 +1.84(+4.33%)
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.