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, 2020 280.18 283.47 277.99 283.36 21,917 +5.50(+1.98%)
May 28, 2020 278.03 282.30 277.24 277.86 92,323 +1.68(+0.61%)
May 27, 2020 277.10 277.10 268.64 276.18 172,611 +1.52(+0.55%)
May 26, 2020 281.53 281.53 274.62 274.66 42,917 +0.48(+0.18%)
May 22, 2020 272.03 274.18 270.83 274.18 68,255 +3.05(+1.12%)
May 21, 2020 273.38 273.38 270.07 271.13 21,911 -2.21(-0.81%)
May 20, 2020 272.48 274.18 271.93 273.34 36,973 +4.77(+1.77%)
May 19, 2020 270.69 272.26 268.57 268.57 50,122 -1.50(-0.56%)
May 18, 2020 270.31 272.08 269.81 270.07 13,589 +7.12(+2.71%)
May 15, 2020 258.93 263.69 258.93 262.95 14,711 +2.60(+1.00%)
May 14, 2020 254.06 260.35 252.92 260.35 17,169 +2.98(+1.16%)
May 13, 2020 264.23 264.37 254.60 257.37 21,598 -6.29(-2.38%)
May 12, 2020 271.32 271.32 263.62 263.66 24,198 -5.15(-1.91%)
May 11, 2020 264.02 270.23 264.01 268.80 26,607 +2.94(+1.10%)
May 08, 2020 265.35 267.12 263.51 265.87 26,921 +3.66(+1.40%)
May 07, 2020 261.66 263.97 261.11 262.21 34,896 +5.31(+2.07%)
May 06, 2020 257.95 259.03 255.91 256.90 66,029 +2.50(+0.98%)
May 05, 2020 253.60 257.05 253.15 254.40 22,877 +3.87(+1.54%)
May 04, 2020 244.42 250.53 244.42 250.53 113,604 +3.53(+1.43%)
May 01, 2020 248.24 248.66 245.76 247.00 20,016 -6.71(-2.65%)
Apr 30, 2020 256.29 257.62 253.66 253.72 17,302 -4.11(-1.59%)
Apr 29, 2020 255.13 258.99 253.11 257.82 25,271 +7.83(+3.13%)
Apr 28, 2020 256.36 256.36 249.37 249.99 24,379 -2.03(-0.81%)
Apr 27, 2020 250.89 252.89 249.54 252.03 35,785 +5.04(+2.04%)
Apr 24, 2020 243.05 247.12 243.05 246.99 21,517 +3.15(+1.29%)
Apr 23, 2020 243.83 247.37 243.17 243.84 54,205 +0.29(+0.12%)
Apr 22, 2020 242.57 244.51 240.50 243.55 19,574 +7.28(+3.08%)
Apr 21, 2020 242.25 242.28 235.21 236.28 25,810 -9.27(-3.78%)
Apr 20, 2020 243.58 248.74 242.80 245.55 15,501 -1.30(-0.53%)
Apr 17, 2020 246.46 247.11 243.70 246.85 16,613 +7.17(+2.99%)
Apr 16, 2020 239.47 240.44 236.96 239.68 26,405 +2.52(+1.06%)
Apr 15, 2020 233.26 238.08 233.26 237.16 73,346 -2.97(-1.24%)
Apr 14, 2020 237.63 240.84 237.25 240.12 21,550 +7.94(+3.42%)
Apr 13, 2020 235.26 235.26 228.94 232.18 11,020 -3.16(-1.34%)
Apr 09, 2020 235.94 238.66 233.13 235.34 42,734 +3.38(+1.46%)
Apr 08, 2020 226.69 232.52 224.38 231.96 34,298 +7.83(+3.50%)
Apr 07, 2020 231.97 233.19 224.13 224.13 54,010 +0.09(+0.04%)
Apr 06, 2020 217.21 224.04 216.88 224.04 12,476 +15.59(+7.48%)
Apr 03, 2020 210.93 212.51 206.85 208.45 14,811 -3.08(-1.45%)
Apr 02, 2020 207.79 213.88 206.31 211.53 36,379 +3.16(+1.52%)
Apr 01, 2020 209.65 212.87 206.83 208.37 18,761 -9.56(-4.39%)
Mar 31, 2020 221.77 222.13 216.68 217.93 19,626 -3.73(-1.68%)
Mar 30, 2020 214.81 221.79 214.81 221.66 34,769 +6.87(+3.20%)
Mar 27, 2020 215.71 219.56 212.48 214.79 61,449 -6.78(-3.06%)
Mar 26, 2020 210.14 222.28 210.14 221.57 63,730 +11.63(+5.54%)
Mar 25, 2020 209.24 217.19 204.59 209.94 33,425 +3.31(+1.60%)
Mar 24, 2020 198.91 207.12 197.84 206.63 28,218 +18.43(+9.79%)
Mar 23, 2020 189.63 192.22 183.24 188.21 42,970 -2.39(-1.25%)
Mar 20, 2020 200.86 203.98 190.47 190.60 29,539 -6.54(-3.32%)
Mar 19, 2020 191.38 200.32 186.58 197.14 80,941 +2.94(+1.51%)
Mar 18, 2020 193.66 197.48 183.20 194.20 61,762 -11.55(-5.61%)
Mar 17, 2020 198.75 205.77 191.31 205.75 25,239 +11.43(+5.88%)
Mar 16, 2020 197.11 207.81 192.49 194.32 55,038 -26.88(-12.15%)
Mar 13, 2020 219.05 221.20 204.93 221.20 29,739 +14.27(+6.89%)
Mar 12, 2020 210.37 213.83 202.69 206.93 50,708 -20.42(-8.98%)
Mar 11, 2020 233.46 234.01 224.12 227.35 20,599 -12.32(-5.14%)
Mar 10, 2020 237.45 239.67 228.19 239.67 63,908 +11.00(+4.81%)
Mar 09, 2020 235.92 235.92 228.68 228.68 34,844 -20.14(-8.09%)
Mar 06, 2020 248.78 249.47 242.82 248.82 61,581 -5.85(-2.30%)
Mar 05, 2020 257.97 259.24 252.49 254.67 18,200 -7.43(-2.83%)
Mar 04, 2020 257.71 262.18 255.62 262.10 13,822 +9.09(+3.59%)
Mar 03, 2020 260.66 262.47 251.25 253.01 39,173 -6.18(-2.39%)
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.