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 (%)
Jun 30, 2009 58.09 58.40 57.44 57.83 12,429 -0.22(-0.38%)
Jun 29, 2009 58.02 58.31 57.76 58.05 15,822 +0.26(+0.45%)
Jun 26, 2009 57.70 58.00 57.56 57.79 924,597 -0.17(-0.30%)
Jun 25, 2009 57.27 57.97 57.27 57.97 17,552 +1.59(+2.81%)
Jun 24, 2009 56.02 56.85 55.99 56.38 10,186 +0.77(+1.39%)
Jun 23, 2009 55.98 56.02 55.08 55.61 19,942 -0.13(-0.24%)
Jun 22, 2009 57.28 57.28 55.74 55.74 20,471 -2.14(-3.70%)
Jun 19, 2009 58.28 58.37 57.67 57.88 11,466 +0.15(+0.26%)
Jun 18, 2009 57.51 57.81 56.94 57.73 47,987 +0.17(+0.30%)
Jun 17, 2009 56.99 57.94 56.96 57.55 117,841 +0.13(+0.23%)
Jun 16, 2009 58.71 58.84 57.31 57.42 16,490 -0.95(-1.62%)
Jun 15, 2009 58.89 58.89 57.93 58.37 19,530 -1.48(-2.47%)
Jun 12, 2009 59.25 59.85 59.12 59.85 9,877 -0.25(-0.41%)
Jun 11, 2009 59.80 60.58 59.80 60.10 24,893 +0.73(+1.22%)
Jun 10, 2009 59.32 59.39 58.64 59.37 10,316 -0.24(-0.40%)
Jun 09, 2009 59.15 59.87 59.03 59.61 15,852 +0.92(+1.56%)
Jun 08, 2009 58.38 59.03 57.90 58.69 41,721 -0.45(-0.76%)
Jun 05, 2009 59.89 59.89 58.84 59.14 26,728 -0.05(-0.08%)
Jun 04, 2009 59.04 59.21 58.47 59.19 67,929 +0.52(+0.88%)
Jun 03, 2009 59.31 59.31 58.09 58.67 16,215 -1.21(-2.03%)
Jun 02, 2009 59.33 60.18 59.30 59.89 24,864 +0.25(+0.42%)
Jun 01, 2009 58.80 59.87 58.71 59.64 33,462 +2.06(+3.58%)
May 29, 2009 56.84 57.57 56.78 57.57 50,911 +0.87(+1.53%)
May 28, 2009 56.43 56.78 55.48 56.70 39,867 +0.75(+1.35%)
May 27, 2009 56.43 57.22 55.95 55.95 31,586 -0.72(-1.26%)
May 26, 2009 54.29 56.71 54.29 56.67 22,559 +1.76(+3.20%)
May 22, 2009 54.97 55.53 54.61 54.91 72,049 +0.07(+0.12%)
May 21, 2009 55.44 55.58 54.40 54.84 41,291 -1.30(-2.31%)
May 20, 2009 56.80 57.70 56.13 56.14 64,695 -0.28(-0.49%)
May 19, 2009 56.01 56.93 55.72 56.42 107,802 +0.37(+0.66%)
May 18, 2009 54.87 56.09 54.70 56.04 43,511 +1.61(+2.95%)
May 15, 2009 54.53 55.24 54.19 54.44 41,200 -0.28(-0.51%)
May 14, 2009 54.12 55.18 53.02 54.72 30,130 +0.49(+0.90%)
May 13, 2009 55.51 55.51 54.13 54.23 391,904 -2.17(-3.85%)
May 12, 2009 56.77 56.77 55.56 56.40 33,937 -0.43(-0.76%)
May 11, 2009 56.57 57.25 56.14 56.83 269,449 -0.70(-1.21%)
May 08, 2009 57.17 57.70 56.52 57.53 176,463 +1.43(+2.56%)
May 07, 2009 58.32 58.32 55.78 56.09 89,716 -1.30(-2.26%)
May 06, 2009 57.55 57.56 56.52 57.39 81,662 +0.09(+0.15%)
May 05, 2009 57.23 57.33 56.38 57.31 190,237 -0.05(-0.08%)
May 04, 2009 55.79 57.35 55.60 57.35 194,837 +2.20(+3.98%)
May 01, 2009 54.66 55.44 54.53 55.16 107,648 +0.21(+0.38%)
Apr 30, 2009 55.84 56.13 54.66 54.95 270,580 +0.05(+0.09%)
Apr 29, 2009 54.47 55.38 54.47 54.90 78,160 +1.52(+2.85%)
Apr 28, 2009 53.75 53.99 53.35 53.38 172,499 -0.07(-0.13%)
Apr 27, 2009 53.24 54.18 53.20 53.45 88,428 -0.41(-0.76%)
Apr 24, 2009 53.24 54.32 52.85 53.86 219,404 +0.98(+1.86%)
Apr 23, 2009 52.74 53.11 52.00 52.87 292,256 +0.03(+0.05%)
Apr 22, 2009 51.89 54.03 51.89 52.84 216,368 +0.36(+0.69%)
Apr 21, 2009 51.60 52.53 51.32 52.48 108,416 +0.69(+1.33%)
Apr 20, 2009 53.04 53.04 51.64 51.79 49,334 -2.21(-4.09%)
Apr 17, 2009 53.90 54.20 53.34 54.00 152,163 +0.36(+0.68%)
Apr 16, 2009 53.40 53.90 52.63 53.64 56,287 +1.13(+2.15%)
Apr 15, 2009 52.15 52.52 51.67 52.51 164,662 +0.15(+0.29%)
Apr 14, 2009 52.27 53.20 52.16 52.36 70,754 -0.71(-1.33%)
Apr 13, 2009 52.86 53.25 52.12 53.06 49,411 -0.10(-0.18%)
Apr 09, 2009 52.65 53.16 52.21 53.16 36,190 +1.89(+3.69%)
Apr 08, 2009 50.47 51.31 50.21 51.27 96,532 +1.07(+2.13%)
Apr 07, 2009 50.99 51.06 50.10 50.20 40,268 -1.52(-2.94%)
Apr 06, 2009 51.74 52.00 51.06 51.72 32,352 -0.54(-1.02%)
Apr 03, 2009 51.70 52.31 51.42 52.25 17,757 +0.49(+0.96%)
Apr 02, 2009 50.82 52.35 50.77 51.76 17,690 +2.27(+4.58%)
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.