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 31, 2006 76.65 77.26 76.54 77.26 10,464 +0.96(+1.26%)
May 30, 2006 77.40 77.40 76.30 76.30 23,441 -1.25(-1.61%)
May 26, 2006 77.20 77.63 77.20 77.55 9,941 +0.55(+0.72%)
May 25, 2006 76.30 77.00 76.03 77.00 13,290 +1.14(+1.50%)
May 24, 2006 75.91 76.49 74.77 75.86 49,080 -0.22(-0.29%)
May 23, 2006 77.53 77.85 76.08 76.08 53,893 -0.54(-0.70%)
May 22, 2006 76.97 76.97 75.66 76.62 28,255 -0.89(-1.15%)
May 19, 2006 77.35 77.79 76.58 77.52 30,975 +0.32(+0.42%)
May 18, 2006 78.53 78.53 77.19 77.19 46,568 -0.75(-0.97%)
May 17, 2006 79.25 79.25 77.84 77.95 65,195 -1.66(-2.09%)
May 16, 2006 79.75 80.00 79.26 79.61 19,883 -0.11(-0.13%)
May 15, 2006 80.13 80.18 79.19 79.71 57,451 -0.83(-1.03%)
May 12, 2006 81.26 81.43 80.45 80.55 64,254 -1.45(-1.77%)
May 11, 2006 83.23 83.23 81.95 82.00 26,266 -1.14(-1.37%)
May 10, 2006 83.36 83.47 82.93 83.14 9,732 -0.42(-0.50%)
May 09, 2006 83.48 83.58 83.36 83.56 10,464 +0.07(+0.08%)
May 08, 2006 83.37 83.61 83.31 83.49 11,092 +0.06(+0.07%)
May 05, 2006 83.10 83.44 82.84 83.43 30,871 +0.87(+1.05%)
May 04, 2006 82.08 82.56 81.95 82.56 13,708 +0.68(+0.83%)
May 03, 2006 81.96 81.97 81.60 81.88 6,278 -0.08(-0.09%)
May 02, 2006 81.83 81.96 81.52 81.96 8,581 +0.50(+0.61%)
May 01, 2006 81.96 82.13 81.27 81.46 26,580 -0.13(-0.16%)
Apr 28, 2006 81.65 81.96 81.56 81.60 3,871 +0.12(+0.15%)
Apr 27, 2006 80.78 81.95 80.69 81.47 12,871 -0.12(-0.15%)
Apr 26, 2006 82.23 82.38 81.52 81.60 32,650 -0.33(-0.41%)
Apr 25, 2006 82.25 82.25 81.59 81.93 9,836 -0.08(-0.09%)
Apr 24, 2006 81.91 82.10 81.64 82.01 5,441 -0.20(-0.24%)
Apr 21, 2006 82.73 82.73 81.76 82.21 14,755 -0.38(-0.46%)
Apr 20, 2006 82.37 82.69 82.08 82.59 11,825 +0.19(+0.23%)
Apr 19, 2006 81.84 82.43 81.58 82.40 10,988 +0.86(+1.05%)
Apr 18, 2006 80.47 81.55 80.47 81.54 9,209 +1.53(+1.91%)
Apr 17, 2006 80.50 80.59 79.72 80.01 37,778 -0.37(-0.46%)
Apr 13, 2006 79.80 80.48 79.76 80.38 5,860 +0.26(+0.32%)
Apr 12, 2006 80.07 80.27 79.98 80.13 6,069 +0.33(+0.42%)
Apr 11, 2006 81.02 81.02 79.57 79.79 20,615 -0.91(-1.13%)
Apr 10, 2006 80.81 81.05 80.52 80.70 11,929 -0.04(-0.05%)
Apr 07, 2006 81.98 81.98 80.69 80.75 11,929 -0.81(-1.00%)
Apr 06, 2006 81.46 81.71 81.11 81.56 21,243 +0.08(+0.09%)
Apr 05, 2006 81.22 81.60 80.96 81.48 8,057 +0.50(+0.61%)
Apr 04, 2006 80.72 81.00 80.33 80.99 12,557 +0.33(+0.41%)
Apr 03, 2006 81.07 81.42 80.64 80.65 16,743 -0.17(-0.21%)
Mar 31, 2006 80.86 80.93 80.44 80.82 8,999 -0.02(-0.02%)
Mar 30, 2006 81.07 81.31 80.52 80.84 16,115 +0.20(+0.25%)
Mar 29, 2006 79.94 80.81 79.88 80.64 12,453 +0.99(+1.25%)
Mar 28, 2006 79.79 80.31 79.64 79.65 8,999 -0.12(-0.16%)
Mar 27, 2006 79.78 79.84 79.58 79.77 10,674 -0.13(-0.17%)
Mar 24, 2006 79.55 79.92 79.43 79.91 10,046 +0.44(+0.55%)
Mar 23, 2006 79.42 79.54 79.17 79.47 3,871 +0.15(+0.19%)
Mar 22, 2006 78.70 79.34 78.63 79.31 11,615 +0.62(+0.79%)
Mar 21, 2006 79.06 80.11 78.69 78.69 14,232 -0.76(-0.96%)
Mar 20, 2006 79.82 79.89 79.31 79.46 9,627 -0.18(-0.23%)
Mar 17, 2006 79.45 79.69 79.34 79.64 9,732 +0.27(+0.34%)
Mar 16, 2006 79.37 79.86 79.36 79.37 12,557 +0.03(+0.04%)
Mar 15, 2006 78.88 79.34 78.73 79.34 11,929 +0.58(+0.74%)
Mar 14, 2006 77.77 78.76 77.77 78.76 5,232 +0.83(+1.07%)
Mar 13, 2006 78.02 78.24 77.82 77.93 12,453 +0.33(+0.43%)
Mar 10, 2006 76.94 77.77 76.77 77.59 13,081 +0.27(+0.35%)
Mar 09, 2006 77.61 77.92 77.29 77.33 7,743 -0.26(-0.33%)
Mar 08, 2006 77.02 77.58 76.71 77.58 19,150 +0.03(+0.04%)
Mar 07, 2006 77.92 77.99 77.36 77.56 10,778 -0.89(-1.13%)
Mar 06, 2006 79.17 79.19 78.27 78.44 15,801 -0.87(-1.10%)
Mar 03, 2006 79.39 79.89 79.31 79.31 8,999 -0.32(-0.40%)
Mar 02, 2006 79.37 79.73 79.23 79.63 14,650 +0.07(+0.08%)
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.