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 (%)
Mar 19, 2021 374.17 374.17 374.17 0 +4.38(+1.18%)
Mar 18, 2021 376.99 376.99 369.79 369.79 10,691 -11.11(-2.92%)
Mar 17, 2021 377.94 382.64 374.73 380.90 19,886 -0.34(-0.09%)
Mar 16, 2021 385.29 386.72 378.90 381.24 18,518 -3.07(-0.80%)
Mar 15, 2021 379.45 384.31 378.79 384.31 19,291 +5.77(+1.52%)
Mar 12, 2021 375.83 378.54 372.96 378.54 17,500 -1.56(-0.41%)
Mar 11, 2021 375.34 380.94 375.34 380.10 75,241 +10.47(+2.83%)
Mar 10, 2021 375.83 376.46 369.48 369.63 18,377 -0.69(-0.19%)
Mar 09, 2021 366.84 372.13 366.84 370.32 17,612 +12.04(+3.36%)
Mar 08, 2021 365.89 369.50 358.28 358.28 24,466 -7.73(-2.11%)
Mar 05, 2021 367.26 367.26 349.31 366.01 83,800 +2.93(+0.81%)
Mar 04, 2021 374.34 375.65 358.00 363.08 59,867 -13.14(-3.49%)
Mar 03, 2021 391.33 391.33 376.11 376.22 55,590 -15.42(-3.94%)
Mar 02, 2021 399.54 399.54 390.99 391.64 54,550 -6.59(-1.65%)
Mar 01, 2021 394.36 398.76 393.28 398.23 37,661 +9.56(+2.46%)
Feb 26, 2021 387.82 390.65 383.34 388.66 27,000 +4.67(+1.22%)
Feb 25, 2021 397.57 397.57 382.43 383.99 24,902 -14.11(-3.54%)
Feb 24, 2021 393.73 398.61 391.00 398.10 29,345 +3.26(+0.82%)
Feb 23, 2021 392.52 395.72 382.26 394.84 65,487 -2.99(-0.75%)
Feb 22, 2021 407.83 407.83 397.63 397.83 19,252 -14.05(-3.41%)
Feb 19, 2021 411.42 413.53 410.82 411.88 13,900 +3.79(+0.93%)
Feb 18, 2021 406.62 409.69 403.06 408.09 20,079 -2.39(-0.58%)
Feb 17, 2021 410.72 410.77 405.32 410.48 16,021 -3.09(-0.75%)
Feb 16, 2021 420.66 420.66 413.24 413.57 15,652 -4.14(-0.99%)
Feb 12, 2021 413.59 417.71 413.00 417.71 34,900 +4.54(+1.10%)
Feb 11, 2021 412.80 413.56 410.44 413.17 14,602 +3.33(+0.81%)
Feb 10, 2021 411.99 413.39 406.60 409.84 17,162 +0.05(+0.01%)
Feb 09, 2021 409.19 411.09 408.88 409.79 20,078 +0.80(+0.20%)
Feb 08, 2021 408.56 410.27 406.70 408.99 24,451 +3.89(+0.96%)
Feb 05, 2021 404.53 405.47 403.18 405.10 18,800 +4.56(+1.14%)
Feb 04, 2021 396.57 400.86 396.57 400.54 19,942 +5.50(+1.39%)
Feb 03, 2021 397.21 398.18 394.45 395.04 42,632 -2.25(-0.57%)
Feb 02, 2021 392.58 397.88 392.58 397.29 32,720 +8.73(+2.25%)
Feb 01, 2021 385.88 388.72 382.88 388.56 20,626 +7.22(+1.89%)
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%)
Nov 02, 2020 325.04 327.75 320.06 323.80 39,964 +2.04(+0.63%)
Oct 30, 2020 327.55 329.00 319.29 321.75 24,802 -9.09(-2.75%)
Oct 29, 2020 329.81 332.30 328.36 330.84 33,627 +2.96(+0.90%)
Oct 28, 2020 334.08 334.08 327.75 327.88 26,161 -10.46(-3.09%)
Oct 27, 2020 339.80 340.72 337.56 338.34 56,889 +0.85(+0.25%)
Oct 26, 2020 340.83 342.62 333.80 337.49 29,468 -6.33(-1.84%)
Oct 23, 2020 342.73 343.82 340.24 343.82 10,401 +3.04(+0.89%)
Oct 22, 2020 340.13 341.59 335.98 340.78 21,923 +2.64(+0.78%)
Oct 21, 2020 341.94 343.93 338.14 338.14 13,594 -2.83(-0.83%)
Oct 20, 2020 344.12 344.70 340.97 340.97 29,231 -0.90(-0.26%)
Oct 19, 2020 347.03 349.16 341.84 341.87 23,278 -3.32(-0.96%)
Oct 16, 2020 347.34 348.09 345.04 345.19 16,901 +0.40(+0.12%)
Oct 15, 2020 339.25 345.01 337.56 344.79 42,126 +0.81(+0.24%)
Oct 14, 2020 347.80 348.37 342.59 343.98 27,742 -2.53(-0.73%)
Oct 13, 2020 343.87 347.52 343.87 346.51 20,025 +2.45(+0.71%)
Oct 12, 2020 344.12 345.58 342.33 344.06 29,107 +3.62(+1.06%)
Oct 09, 2020 338.27 341.20 338.27 340.44 20,902 +4.65(+1.38%)
Oct 08, 2020 336.28 336.28 334.18 335.79 15,120 +1.89(+0.57%)
Oct 07, 2020 330.64 334.33 330.64 333.90 9,961 +6.62(+2.02%)
Oct 06, 2020 328.90 333.34 326.06 327.29 30,295 -1.48(-0.45%)
Oct 05, 2020 325.46 328.76 325.38 328.76 27,247 +6.00(+1.86%)
Oct 02, 2020 319.99 325.25 319.99 322.76 21,202 -2.57(-0.79%)
Oct 01, 2020 323.94 326.00 323.69 325.33 69,709 +4.92(+1.54%)
Sep 30, 2020 319.88 323.75 319.40 320.42 35,135 +0.48(+0.15%)
Sep 29, 2020 319.98 322.18 319.93 319.94 21,003 +0.04(+0.01%)
Sep 28, 2020 319.40 321.32 318.37 319.89 16,519 +4.30(+1.36%)
Sep 25, 2020 307.11 316.31 307.11 315.60 30,203 +7.96(+2.59%)
Sep 24, 2020 306.68 310.82 304.47 307.64 19,191 -1.69(-0.55%)
Sep 23, 2020 315.36 317.08 309.06 309.33 15,453 -5.60(-1.78%)
Sep 22, 2020 311.41 314.93 307.78 314.93 23,626 +5.52(+1.78%)
Sep 21, 2020 302.24 309.55 302.24 309.41 37,366 +0.80(+0.26%)
Sep 18, 2020 311.60 311.60 305.20 308.61 11,904 -1.02(-0.33%)
Sep 17, 2020 306.77 309.73 305.71 309.63 51,746 -2.74(-0.88%)
Sep 16, 2020 315.63 315.90 312.16 312.36 18,153 -1.48(-0.47%)
Sep 15, 2020 313.63 314.74 312.98 313.84 13,892 +3.18(+1.02%)
Sep 14, 2020 308.98 311.36 308.40 310.67 37,003 +6.02(+1.98%)
Sep 11, 2020 308.77 308.77 302.40 304.65 13,204 -1.85(-0.60%)
Sep 10, 2020 312.90 314.58 305.14 306.50 49,506 -3.97(-1.28%)
Sep 09, 2020 309.08 311.86 307.40 310.47 31,730 +5.84(+1.92%)
Sep 08, 2020 305.08 309.16 304.19 304.62 53,308 -7.57(-2.43%)
Sep 04, 2020 319.10 319.33 303.69 312.20 53,219 -7.05(-2.21%)
Sep 03, 2020 331.83 331.83 317.09 319.25 29,171 -16.24(-4.84%)
Sep 02, 2020 334.36 335.76 331.00 335.49 19,570 +3.83(+1.16%)
Sep 01, 2020 327.48 331.66 327.14 331.66 68,518 +6.05(+1.86%)
Aug 31, 2020 325.10 326.19 323.68 325.61 12,906 +1.04(+0.32%)
Aug 28, 2020 325.39 325.39 323.69 324.58 19,807 +1.84(+0.57%)
Aug 27, 2020 324.22 324.84 320.88 322.73 19,742 -0.20(-0.06%)
Aug 26, 2020 321.50 323.59 320.24 322.93 27,990 +3.52(+1.10%)
Aug 25, 2020 317.81 319.43 317.81 319.42 14,380 +1.75(+0.55%)
Aug 24, 2020 320.45 320.63 316.59 317.67 18,518 -0.25(-0.08%)
Aug 21, 2020 319.07 319.07 317.10 317.92 19,206 -1.31(-0.41%)
Aug 20, 2020 316.56 319.81 316.56 319.23 23,504 +1.23(+0.39%)
Aug 19, 2020 320.38 320.43 317.65 318.00 48,558 -2.63(-0.82%)
Aug 18, 2020 321.59 321.59 318.62 320.62 22,744 +0.54(+0.17%)
Aug 17, 2020 317.39 320.30 317.39 320.08 33,746 +4.24(+1.34%)
Aug 14, 2020 316.88 317.26 315.20 315.85 14,105 -1.76(-0.55%)
Aug 13, 2020 314.88 319.32 314.88 317.61 32,670 +3.43(+1.09%)
Aug 12, 2020 312.84 315.30 312.59 314.18 23,060 +3.63(+1.17%)
Aug 11, 2020 313.95 315.23 310.48 310.55 20,247 -3.13(-1.00%)
Aug 10, 2020 317.44 317.44 310.91 313.68 38,813 -3.09(-0.98%)
Aug 07, 2020 319.02 319.71 313.68 316.77 48,817 -3.35(-1.05%)
Aug 06, 2020 322.58 322.71 317.61 320.12 66,966 -2.03(-0.63%)
Aug 05, 2020 320.74 322.58 320.40 322.14 215,984 +3.27(+1.03%)
Aug 04, 2020 318.21 318.92 316.39 318.88 155,366 -0.27(-0.08%)
Aug 03, 2020 316.28 320.75 316.09 319.14 46,998 +4.21(+1.34%)
Jul 31, 2020 316.50 316.50 310.07 314.94 29,310 +1.35(+0.43%)
Jul 30, 2020 310.00 313.96 308.32 313.59 11,879 +0.90(+0.29%)
Jul 29, 2020 308.40 313.67 308.40 312.69 13,971 +6.91(+2.26%)
Jul 28, 2020 309.43 309.45 305.77 305.77 25,854 -4.43(-1.43%)
Jul 27, 2020 306.56 310.40 306.21 310.21 23,244 +5.31(+1.74%)
Jul 24, 2020 304.44 306.42 301.62 304.90 18,906 -2.93(-0.95%)
Jul 23, 2020 312.38 315.62 306.44 307.83 19,161 -3.81(-1.22%)
Jul 22, 2020 310.52 313.39 310.05 311.63 22,185 +1.30(+0.42%)
Jul 21, 2020 314.35 314.35 309.89 310.34 22,484 -1.35(-0.43%)
Jul 20, 2020 306.13 311.84 306.13 311.69 15,001 +6.35(+2.08%)
Jul 17, 2020 303.26 305.55 301.92 305.34 19,006 +4.13(+1.37%)
Jul 16, 2020 300.88 302.24 298.73 301.21 29,485 -2.28(-0.75%)
Jul 15, 2020 302.00 303.72 299.70 303.49 26,268 +4.48(+1.50%)
Jul 14, 2020 293.31 299.11 289.17 299.01 28,489 +4.05(+1.37%)
Jul 13, 2020 307.04 307.04 294.89 294.96 17,764 -9.34(-3.07%)
Jul 10, 2020 305.57 305.80 301.98 304.30 21,307 -1.30(-0.43%)
Jul 09, 2020 305.06 306.43 300.47 305.60 20,206 +1.00(+0.33%)
Jul 08, 2020 301.65 304.60 301.65 304.60 28,898 +4.21(+1.40%)
Jul 07, 2020 300.39 304.44 300.25 300.39 55,134 -1.20(-0.40%)
Jul 06, 2020 303.02 305.33 300.83 301.59 30,743 +3.86(+1.29%)
Jul 02, 2020 299.97 299.97 297.52 297.73 22,107 +1.14(+0.38%)
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.