Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 29, 2021 385.43 385.43 378.82 381.34 45,300 -4.84(-1.25%)
Jan 28, 2021 380.10 389.15 380.10 386.18 22,927 +8.32(+2.20%)
Jan 27, 2021 385.32 385.84 377.03 377.86 24,745 -12.67(-3.24%)
Jan 26, 2021 399.06 399.06 390.53 390.53 21,467 -6.46(-1.63%)
Jan 25, 2021 400.09 402.32 394.00 396.99 25,304 -0.24(-0.06%)
Jan 22, 2021 396.69 398.05 396.26 397.23 19,600 -0.86(-0.22%)
Jan 21, 2021 401.15 401.15 397.45 398.09 22,773 -1.30(-0.33%)
Jan 20, 2021 397.25 399.94 397.12 399.39 19,287 +4.56(+1.15%)
Jan 19, 2021 394.14 395.09 392.55 394.83 33,124 +4.70(+1.20%)
Jan 15, 2021 392.34 393.26 387.91 390.13 26,300 -2.93(-0.75%)
Jan 14, 2021 395.81 397.87 392.64 393.06 12,961 -1.38(-0.35%)
Jan 13, 2021 397.80 397.80 393.48 394.44 44,247 -2.68(-0.67%)
Jan 12, 2021 396.69 397.56 395.24 397.12 26,426 +2.16(+0.55%)
Jan 11, 2021 392.05 397.32 392.05 394.96 41,446 -0.25(-0.06%)
Jan 08, 2021 394.09 397.48 392.59 395.21 13,900 +2.54(+0.65%)
Jan 07, 2021 384.58 392.67 384.58 392.67 33,651 +11.77(+3.09%)
Jan 06, 2021 378.00 384.44 377.03 380.90 21,043 +0.98(+0.26%)
Jan 05, 2021 375.57 380.10 375.57 379.92 53,165 +3.07(+0.82%)
Jan 04, 2021 384.44 384.44 371.75 376.85 136,419 -5.63(-1.47%)
Dec 31, 2020 382.48 382.48 382.48 23,163 -0.08(-0.02%)
Dec 30, 2020 382.23 383.92 382.23 382.56 23,163 +2.27(+0.60%)
Dec 29, 2020 385.27 385.27 377.81 380.29 31,465 -2.89(-0.75%)
Dec 28, 2020 391.04 391.50 383.03 383.18 29,973 -5.01(-1.29%)
Dec 24, 2020 389.58 390.11 386.99 388.19 11,600 -0.37(-0.10%)
Dec 23, 2020 391.50 391.50 388.01 388.57 15,714 -1.52(-0.39%)
Dec 22, 2020 385.97 390.09 385.77 390.09 46,027 +4.42(+1.15%)
Dec 21, 2020 382.97 385.93 379.01 385.67 23,075 -0.69(-0.18%)
Dec 18, 2020 384.51 386.62 383.38 386.36 18,900 +3.23(+0.84%)
Dec 17, 2020 380.18 383.13 379.43 383.13 14,072 +6.43(+1.71%)
Dec 16, 2020 376.95 377.27 374.61 376.70 22,237 +1.95(+0.52%)
Dec 15, 2020 374.25 375.34 373.18 374.75 15,368 +3.88(+1.05%)
Dec 14, 2020 372.51 373.80 370.79 370.87 26,197 +1.17(+0.32%)
Dec 11, 2020 368.25 370.04 365.76 369.70 13,201 +0.56(+0.15%)
Dec 10, 2020 362.45 369.18 362.45 369.14 16,936 +5.04(+1.38%)
Dec 09, 2020 371.91 371.91 362.51 364.10 17,540 -7.60(-2.04%)
Dec 08, 2020 368.66 372.22 368.66 371.70 18,982 +2.85(+0.77%)
Dec 07, 2020 369.47 369.69 367.74 368.85 16,143 +0.46(+0.12%)
Dec 04, 2020 366.59 368.76 366.59 368.39 15,001 +3.88(+1.07%)
Dec 03, 2020 362.80 366.78 362.80 364.51 49,502 +2.11(+0.58%)
Dec 02, 2020 362.93 362.93 360.64 362.40 19,788 -1.86(-0.51%)
Dec 01, 2020 366.97 366.97 362.24 364.26 18,850 -0.56(-0.15%)
Nov 30, 2020 364.98 365.12 360.28 364.82 17,700 +1.65(+0.45%)
Nov 27, 2020 360.65 363.17 360.01 363.17 6,700 +5.28(+1.47%)
Nov 25, 2020 355.00 358.54 355.00 357.89 14,201 +3.40(+0.96%)
Nov 24, 2020 357.86 357.86 353.85 354.49 23,323 -0.97(-0.27%)
Nov 23, 2020 357.12 357.12 353.21 355.46 15,459 +0.78(+0.22%)
Nov 20, 2020 353.64 356.74 353.64 354.68 20,502 +1.36(+0.38%)
Nov 19, 2020 347.14 353.86 347.14 353.32 23,593 +5.18(+1.49%)
Nov 18, 2020 352.17 352.17 348.14 348.14 30,083 -2.61(-0.74%)
Nov 17, 2020 348.80 351.57 347.27 350.75 49,869 +1.89(+0.54%)
Nov 16, 2020 347.91 348.99 345.92 348.86 21,988 +1.78(+0.51%)
Nov 13, 2020 348.43 349.06 345.20 347.08 31,403 +2.11(+0.61%)
Nov 12, 2020 347.73 348.68 343.48 344.97 15,086 -1.53(-0.44%)
Nov 11, 2020 342.96 346.84 342.96 346.50 33,487 +8.01(+2.37%)
Nov 10, 2020 344.92 344.92 333.30 338.49 57,418 -7.56(-2.18%)
Nov 09, 2020 359.68 370.86 345.72 346.05 38,310 -9.51(-2.67%)
Nov 06, 2020 352.47 356.22 350.10 355.56 31,103 +3.70(+1.05%)
Nov 05, 2020 351.90 352.44 349.82 351.86 125,402 +7.51(+2.18%)
Nov 04, 2020 339.15 347.04 338.77 344.35 115,943 +12.55(+3.78%)
Nov 03, 2020 327.02 332.40 327.02 331.80 25,688 +8.01(+2.47%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.