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 (%)
Feb 28, 2013 114.99 115.24 114.73 114.73 5,230 -0.17(-0.15%)
Feb 27, 2013 112.97 114.92 112.97 114.91 3,518 +1.95(+1.72%)
Feb 26, 2013 112.89 113.21 112.00 112.96 6,652 +0.54(+0.48%)
Feb 25, 2013 115.01 115.01 112.42 112.42 4,927 -1.70(-1.49%)
Feb 22, 2013 113.96 114.12 113.73 114.12 3,905 +1.02(+0.91%)
Feb 21, 2013 113.50 113.50 112.60 113.10 6,418 -1.48(-1.29%)
Feb 20, 2013 116.05 116.05 114.58 114.58 3,831 -1.55(-1.33%)
Feb 19, 2013 115.78 116.13 115.75 116.13 3,278 +0.65(+0.56%)
Feb 15, 2013 115.46 115.72 115.42 115.48 2,647 +0.02(+0.02%)
Feb 14, 2013 114.94 115.57 114.79 115.46 5,586 +0.37(+0.32%)
Feb 13, 2013 115.20 115.20 115.00 115.09 779 -0.13(-0.11%)
Feb 12, 2013 115.16 115.44 115.16 115.22 3,275 +0.24(+0.21%)
Feb 11, 2013 115.14 115.18 114.93 114.98 3,902 -0.43(-0.37%)
Feb 08, 2013 115.21 115.42 115.09 115.41 3,450 +0.66(+0.57%)
Feb 07, 2013 115.08 115.24 114.32 114.75 4,219 -0.42(-0.37%)
Feb 06, 2013 114.64 115.31 114.57 115.18 10,105 +0.96(+0.84%)
Feb 04, 2013 114.49 114.95 114.03 114.21 7,434 -1.08(-0.93%)
Feb 01, 2013 114.66 115.40 114.66 115.29 5,665 +1.17(+1.03%)
Jan 31, 2013 113.81 114.41 113.61 114.12 10,711 +0.61(+0.53%)
Jan 30, 2013 114.36 114.42 113.50 113.52 4,198 -0.80(-0.70%)
Jan 29, 2013 114.08 114.31 113.81 114.31 5,399 -0.13(-0.11%)
Jan 28, 2013 114.99 115.10 114.44 114.44 2,922 -0.42(-0.37%)
Jan 25, 2013 114.00 114.86 114.00 114.86 13,814 +1.49(+1.31%)
Jan 24, 2013 113.52 113.67 112.74 113.37 25,937 +1.07(+0.95%)
Jan 23, 2013 112.26 112.43 112.11 112.30 2,818 +0.15(+0.13%)
Jan 22, 2013 111.67 112.15 111.67 112.15 1,959 +0.40(+0.36%)
Jan 18, 2013 111.40 111.75 111.23 111.75 2,657 +0.17(+0.15%)
Jan 17, 2013 111.15 111.58 111.14 111.58 1,721 +0.79(+0.71%)
Jan 16, 2013 110.90 110.95 110.59 110.79 4,227 +0.00(+0.00%)
Jan 15, 2013 109.95 110.96 109.95 110.79 4,517 +0.37(+0.34%)
Jan 14, 2013 110.77 110.79 110.25 110.42 2,887 -0.03(-0.03%)
Jan 11, 2013 110.38 110.46 110.08 110.45 2,761 +0.20(+0.18%)
Jan 10, 2013 110.63 110.70 109.82 110.25 9,891 +0.21(+0.20%)
Jan 09, 2013 110.00 110.04 110.00 110.04 1,135 +0.39(+0.36%)
Jan 08, 2013 109.37 109.65 109.35 109.65 1,066 -0.18(-0.16%)
Jan 07, 2013 109.53 109.86 109.46 109.83 3,150 -0.20(-0.18%)
Jan 04, 2013 109.65 110.07 109.35 110.03 8,595 +0.64(+0.59%)
Jan 03, 2013 109.34 110.08 109.32 109.39 4,203 -0.05(-0.05%)
Jan 02, 2013 108.84 109.44 108.44 109.44 17,708 +2.49(+2.33%)
Dec 31, 2012 104.82 106.97 104.72 106.95 8,850 +1.75(+1.66%)
Dec 28, 2012 105.39 105.78 105.12 105.20 10,020 -1.01(-0.95%)
Dec 27, 2012 105.97 106.21 104.86 106.21 21,256 +0.02(+0.02%)
Dec 26, 2012 106.78 106.80 106.02 106.19 3,345 -0.63(-0.59%)
Dec 24, 2012 106.77 106.82 106.29 106.82 24,336 -0.23(-0.21%)
Dec 21, 2012 106.34 107.35 106.05 107.05 7,996 -0.56(-0.53%)
Dec 20, 2012 107.32 107.66 107.03 107.61 4,057 +0.57(+0.53%)
Dec 19, 2012 107.70 107.70 107.04 107.04 4,931 -0.91(-0.84%)
Dec 18, 2012 106.70 107.98 106.65 107.95 17,359 +1.48(+1.39%)
Dec 17, 2012 105.94 106.47 105.92 106.47 5,194 +0.93(+0.88%)
Dec 14, 2012 105.70 105.75 105.47 105.54 2,829 -0.23(-0.22%)
Dec 13, 2012 106.54 106.54 105.54 105.77 4,081 -0.66(-0.62%)
Dec 12, 2012 106.57 107.08 106.43 106.43 2,054 +0.09(+0.08%)
Dec 11, 2012 106.24 106.56 106.23 106.34 13,495 +0.68(+0.64%)
Dec 10, 2012 105.91 105.91 105.65 105.67 1,732 +0.26(+0.24%)
Dec 07, 2012 105.67 105.67 105.21 105.41 2,989 +0.24(+0.23%)
Dec 06, 2012 105.04 105.21 105.04 105.17 881 +0.36(+0.34%)
Dec 05, 2012 104.90 104.90 104.10 104.81 5,521 -0.03(-0.03%)
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.