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 (%)
Oct 31, 2017 193.51 193.51 193.51 193.51 695 +1.20(+0.63%)
Oct 30, 2017 192.54 192.61 191.95 192.31 2,684 -0.30(-0.16%)
Oct 27, 2017 192.19 192.61 192.19 192.61 826 +0.83(+0.43%)
Oct 26, 2017 190.84 191.78 190.83 191.78 2,453 +1.09(+0.57%)
Oct 25, 2017 190.39 190.99 190.39 190.69 2,300 -1.36(-0.71%)
Oct 24, 2017 192.00 192.07 191.95 192.04 27,183 +0.20(+0.10%)
Oct 23, 2017 192.79 192.79 191.84 191.84 2,100 -0.86(-0.45%)
Oct 20, 2017 192.34 192.71 192.34 192.71 2,066 +2.51(+1.32%)
Oct 19, 2017 190.32 190.42 190.04 190.20 1,302 -1.10(-0.58%)
Oct 18, 2017 191.53 191.54 191.30 191.30 1,984 +0.21(+0.11%)
Oct 17, 2017 191.29 191.38 191.02 191.09 1,571 -0.09(-0.05%)
Oct 16, 2017 191.21 191.21 191.12 191.18 3,577 -0.35(-0.18%)
Oct 13, 2017 191.58 191.77 191.48 191.53 1,804 +0.13(+0.07%)
Oct 12, 2017 191.07 191.41 191.07 191.40 1,084 +0.20(+0.10%)
Oct 11, 2017 190.03 191.23 190.03 191.20 1,872 +0.55(+0.29%)
Oct 10, 2017 190.58 190.95 190.49 190.65 3,644 -0.14(-0.08%)
Oct 09, 2017 190.95 190.95 190.75 190.79 1,214 -0.14(-0.07%)
Oct 06, 2017 190.79 191.02 190.79 190.93 2,339 +0.06(+0.03%)
Oct 05, 2017 190.25 190.89 190.25 190.87 4,368 +0.83(+0.44%)
Oct 04, 2017 189.46 190.10 189.43 190.04 1,693 +1.04(+0.55%)
Oct 03, 2017 189.13 189.40 188.82 189.00 28,078 +0.10(+0.05%)
Oct 02, 2017 187.79 189.08 187.79 188.90 22,384 +0.90(+0.48%)
Sep 29, 2017 187.87 188.00 187.87 188.00 1,170 +1.18(+0.63%)
Sep 28, 2017 186.57 186.98 186.57 186.82 1,876 -0.32(-0.17%)
Sep 27, 2017 186.11 187.47 186.11 187.14 4,455 +1.47(+0.79%)
Sep 26, 2017 185.61 185.72 185.50 185.67 1,031 -0.06(-0.03%)
Sep 25, 2017 186.72 186.72 185.12 185.73 4,003 -0.99(-0.53%)
Sep 22, 2017 185.57 186.72 185.57 186.72 2,511 +0.37(+0.20%)
Sep 21, 2017 186.39 186.39 186.12 186.35 2,758 +0.01(+0.01%)
Sep 20, 2017 185.69 186.49 185.69 186.34 3,408 +0.36(+0.19%)
Sep 19, 2017 186.06 186.06 185.99 185.99 2,087 -0.41(-0.22%)
Sep 18, 2017 186.41 186.41 186.31 186.39 2,161 +0.92(+0.49%)
Sep 15, 2017 185.37 185.48 185.37 185.48 984 +0.07(+0.04%)
Sep 14, 2017 185.44 185.44 185.40 185.40 918 -0.43(-0.23%)
Sep 13, 2017 186.03 186.03 185.77 185.83 2,657 -0.71(-0.38%)
Sep 12, 2017 186.38 186.54 185.93 186.54 2,736 +0.58(+0.31%)
Sep 11, 2017 186.09 186.09 185.74 185.96 1,574 +1.34(+0.73%)
Sep 08, 2017 184.43 184.62 184.19 184.62 1,232 +0.01(+0.01%)
Sep 07, 2017 184.05 184.78 184.05 184.61 4,132 +0.49(+0.27%)
Sep 06, 2017 184.60 184.60 184.12 184.12 1,329 -0.04(-0.02%)
Sep 05, 2017 184.79 184.79 183.30 184.16 3,424 -1.11(-0.60%)
Sep 01, 2017 185.33 185.45 185.16 185.28 2,919 +0.48(+0.26%)
Aug 31, 2017 183.85 184.88 183.85 184.80 2,473 +2.07(+1.13%)
Aug 30, 2017 182.70 182.75 182.70 182.73 1,541 +1.96(+1.08%)
Aug 29, 2017 180.25 180.90 180.25 180.77 1,270 -0.25(-0.14%)
Aug 28, 2017 181.19 181.19 181.03 181.03 802 -0.23(-0.13%)
Aug 25, 2017 181.22 181.26 181.16 181.26 3,119 -0.27(-0.15%)
Aug 24, 2017 181.29 181.53 181.29 181.53 3,254 +0.46(+0.25%)
Aug 23, 2017 180.91 181.21 180.91 181.07 2,356 -0.48(-0.27%)
Aug 22, 2017 180.44 181.55 180.44 181.55 1,321 +2.27(+1.26%)
Aug 21, 2017 178.89 179.29 178.89 179.29 1,056 -0.17(-0.09%)
Aug 18, 2017 179.39 179.49 178.62 179.46 2,225 +0.24(+0.13%)
Aug 17, 2017 180.36 180.47 179.22 179.22 2,551 -2.50(-1.38%)
Aug 16, 2017 182.08 182.08 181.72 181.72 1,578 +0.85(+0.47%)
Aug 15, 2017 181.01 181.01 180.79 180.87 1,832 -0.50(-0.28%)
Aug 14, 2017 181.49 181.29 181.37 1,360 +1.91(+1.07%)
Aug 11, 2017 178.91 179.64 178.91 179.46 3,592 +0.80(+0.45%)
Aug 10, 2017 180.25 180.25 178.65 178.65 2,520 -3.07(-1.69%)
Aug 09, 2017 181.53 181.72 181.42 181.72 1,410 -0.53(-0.29%)
Aug 08, 2017 184.24 184.24 182.25 182.25 7,666 -1.12(-0.61%)
Aug 07, 2017 183.29 183.38 183.29 183.37 4,013 +0.31(+0.17%)
Aug 04, 2017 183.08 183.21 182.73 183.05 1,490 +0.52(+0.29%)
Aug 03, 2017 183.12 183.28 182.52 182.53 2,811 -0.34(-0.19%)
Aug 02, 2017 184.45 184.45 182.51 182.88 2,846 -1.47(-0.80%)
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.