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, 2014 145.87 146.26 145.87 146.26 3,922 +0.51(+0.35%)
Jun 27, 2014 145.59 145.76 145.59 145.76 1,108 +0.68(+0.47%)
Jun 26, 2014 144.42 145.08 144.41 145.08 2,368 -0.29(-0.20%)
Jun 25, 2014 144.54 145.37 144.54 145.37 2,185 -0.04(-0.03%)
Jun 24, 2014 145.68 146.39 145.41 145.41 1,378 -0.48(-0.33%)
Jun 23, 2014 146.25 146.25 145.89 145.89 1,157 +0.36(+0.25%)
Jun 20, 2014 145.65 145.67 145.53 145.53 1,612 +0.15(+0.10%)
Jun 19, 2014 145.33 145.38 145.33 145.38 581 +0.18(+0.12%)
Jun 18, 2014 144.39 145.20 144.38 145.20 1,789 +0.70(+0.48%)
Jun 17, 2014 144.50 144.57 144.09 144.50 1,832 +1.05(+0.73%)
Jun 16, 2014 143.26 143.84 143.00 143.45 3,520 +0.28(+0.20%)
Jun 13, 2014 143.09 143.17 142.80 143.17 2,135 +0.55(+0.39%)
Jun 12, 2014 143.36 143.36 142.62 142.62 1,133 -0.75(-0.52%)
Jun 11, 2014 143.30 143.36 143.30 143.36 869 -0.11(-0.08%)
Jun 10, 2014 143.49 143.49 143.28 143.47 2,540 -0.22(-0.16%)
Jun 06, 2014 143.34 143.34 143.30 143.70 1,929 +0.66(+0.46%)
Jun 05, 2014 142.16 143.03 141.47 143.03 4,380 +1.68(+1.19%)
Jun 04, 2014 140.46 141.61 140.46 141.36 1,761 +0.43(+0.30%)
Jun 03, 2014 140.73 140.93 140.69 140.93 1,115 -0.05(-0.03%)
Jun 02, 2014 140.90 140.99 140.29 140.98 2,364 +0.12(+0.08%)
May 30, 2014 140.67 140.88 140.64 140.86 1,374 -0.06(-0.04%)
May 29, 2014 140.44 140.94 140.43 140.92 3,632 +0.66(+0.47%)
May 28, 2014 140.28 140.40 140.20 140.26 2,062 +0.04(+0.03%)
May 27, 2014 140.31 140.61 140.22 140.22 2,192 +0.65(+0.47%)
May 23, 2014 138.69 139.57 139.57 139.57 36,046 +0.62(+0.45%)
May 22, 2014 138.27 138.99 138.27 138.94 3,851 +1.12(+0.81%)
May 21, 2014 137.66 137.88 137.37 137.82 3,330 +1.06(+0.78%)
May 20, 2014 137.73 137.73 136.72 136.76 19,414 -1.58(-1.14%)
May 19, 2014 137.94 138.42 137.82 138.34 14,727 +1.80(+1.32%)
May 16, 2014 136.97 136.97 136.25 136.54 2,332 -0.10(-0.07%)
May 15, 2014 136.09 136.68 135.61 136.64 1,863 -1.10(-0.80%)
May 14, 2014 138.26 138.43 137.74 137.74 3,727 -0.88(-0.63%)
May 13, 2014 139.53 139.53 138.54 138.61 3,224 -0.53(-0.38%)
May 12, 2014 137.37 139.14 137.37 139.14 2,389 +2.56(+1.88%)
May 09, 2014 136.32 136.94 136.13 136.58 4,565 -0.13(-0.09%)
May 08, 2014 137.48 137.48 136.71 136.71 1,735 -0.64(-0.47%)
May 07, 2014 138.05 138.07 136.67 137.35 1,997 -0.70(-0.51%)
May 06, 2014 139.01 139.01 138.05 138.05 3,412 -1.60(-1.14%)
May 05, 2014 138.13 139.65 137.97 139.65 15,739 +0.53(+0.38%)
May 02, 2014 139.54 139.58 139.12 139.12 4,314 +0.41(+0.30%)
May 01, 2014 138.22 139.80 138.09 138.71 6,723 +0.33(+0.24%)
Apr 30, 2014 137.52 138.38 137.52 138.38 2,376 +0.85(+0.62%)
Apr 29, 2014 137.12 137.72 137.12 137.53 8,436 +1.47(+1.08%)
Apr 28, 2014 137.59 138.05 134.77 136.06 5,889 -0.92(-0.67%)
Apr 25, 2014 138.82 138.82 136.98 136.98 2,317 -2.50(-1.79%)
Apr 24, 2014 139.85 139.85 139.48 139.48 1,400 -0.25(-0.18%)
Apr 23, 2014 139.95 140.17 139.73 139.73 1,729 -0.82(-0.58%)
Apr 22, 2014 140.19 140.55 140.19 140.55 1,270 +1.67(+1.21%)
Apr 21, 2014 138.95 139.03 138.73 138.88 1,224 -0.10(-0.07%)
Apr 17, 2014 138.20 138.97 138.97 138.97 1,232 +1.49(+1.09%)
Apr 16, 2014 137.56 137.56 137.05 137.48 2,835 +2.17(+1.60%)
Apr 15, 2014 135.38 135.38 134.22 135.31 4,372 -0.92(-0.67%)
Apr 14, 2014 135.83 136.46 135.83 136.23 1,302 +1.24(+0.92%)
Apr 11, 2014 135.49 135.92 134.99 134.99 6,125 -1.78(-1.30%)
Apr 10, 2014 138.16 138.19 136.37 136.76 2,258 -3.66(-2.61%)
Apr 09, 2014 138.99 140.43 138.95 140.43 1,660 +2.06(+1.49%)
Apr 08, 2014 137.07 138.37 137.07 138.37 5,322 +1.18(+0.86%)
Apr 07, 2014 138.91 139.18 136.73 137.19 6,624 -2.30(-1.65%)
Apr 04, 2014 142.05 142.41 139.10 139.49 1,935 -2.52(-1.78%)
Apr 03, 2014 143.72 143.72 142.01 142.01 770 -1.32(-0.92%)
Apr 02, 2014 142.99 143.46 142.99 143.33 7,311 +0.61(+0.43%)
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.