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, 2020 288.24 294.24 288.24 293.09 17,544 +5.65(+1.97%)
Jun 29, 2020 287.81 287.88 283.40 287.44 20,986 +0.80(+0.28%)
Jun 26, 2020 290.25 290.69 286.31 286.65 18,106 -3.67(-1.26%)
Jun 25, 2020 286.28 290.31 283.65 290.31 14,987 +3.97(+1.39%)
Jun 24, 2020 292.20 293.89 285.32 286.35 32,673 -7.64(-2.60%)
Jun 23, 2020 297.22 297.22 293.45 293.98 32,520 +0.10(+0.03%)
Jun 22, 2020 290.65 294.60 290.10 293.88 24,169 +3.02(+1.04%)
Jun 19, 2020 293.81 293.81 288.58 290.87 20,507 +1.21(+0.42%)
Jun 18, 2020 287.86 290.55 287.78 289.66 15,600 +0.61(+0.21%)
Jun 17, 2020 289.26 291.02 288.30 289.05 31,170 +0.98(+0.34%)
Jun 16, 2020 291.37 291.37 283.47 288.07 29,195 +4.52(+1.59%)
Jun 15, 2020 272.68 283.92 272.68 283.55 25,981 +5.23(+1.88%)
Jun 12, 2020 282.95 283.26 272.76 278.31 75,961 +2.67(+0.97%)
Jun 11, 2020 284.40 285.19 275.29 275.65 35,154 -15.56(-5.34%)
Jun 10, 2020 292.29 292.60 289.38 291.20 20,247 +0.80(+0.28%)
Jun 09, 2020 292.05 292.26 290.14 290.41 24,754 -3.24(-1.10%)
Jun 08, 2020 291.79 293.78 290.21 293.64 45,249 +2.94(+1.01%)
Jun 05, 2020 289.51 292.12 289.17 290.70 11,309 +5.31(+1.86%)
Jun 04, 2020 290.01 290.17 284.25 285.40 15,236 -5.51(-1.89%)
Jun 03, 2020 290.22 291.26 288.50 290.91 41,414 +3.67(+1.28%)
Jun 02, 2020 287.36 287.69 283.05 287.24 74,331 +1.66(+0.58%)
Jun 01, 2020 283.81 286.78 283.21 285.58 153,827 +2.22(+0.78%)
May 29, 2020 280.18 283.47 277.99 283.36 21,917 +5.50(+1.98%)
May 28, 2020 278.03 282.30 277.24 277.86 92,323 +1.68(+0.61%)
May 27, 2020 277.10 277.10 268.64 276.18 172,611 +1.52(+0.55%)
May 26, 2020 281.53 281.53 274.62 274.66 42,917 +0.48(+0.18%)
May 22, 2020 272.03 274.18 270.83 274.18 68,255 +3.05(+1.12%)
May 21, 2020 273.38 273.38 270.07 271.13 21,911 -2.21(-0.81%)
May 20, 2020 272.48 274.18 271.93 273.34 36,973 +4.77(+1.77%)
May 19, 2020 270.69 272.26 268.57 268.57 50,122 -1.50(-0.56%)
May 18, 2020 270.31 272.08 269.81 270.07 13,589 +7.12(+2.71%)
May 15, 2020 258.93 263.69 258.93 262.95 14,711 +2.60(+1.00%)
May 14, 2020 254.06 260.35 252.92 260.35 17,169 +2.98(+1.16%)
May 13, 2020 264.23 264.37 254.60 257.37 21,598 -6.29(-2.38%)
May 12, 2020 271.32 271.32 263.62 263.66 24,198 -5.15(-1.91%)
May 11, 2020 264.02 270.23 264.01 268.80 26,607 +2.94(+1.10%)
May 08, 2020 265.35 267.12 263.51 265.87 26,921 +3.66(+1.40%)
May 07, 2020 261.66 263.97 261.11 262.21 34,896 +5.31(+2.07%)
May 06, 2020 257.95 259.03 255.91 256.90 66,029 +2.50(+0.98%)
May 05, 2020 253.60 257.05 253.15 254.40 22,877 +3.87(+1.54%)
May 04, 2020 244.42 250.53 244.42 250.53 113,604 +3.53(+1.43%)
May 01, 2020 248.24 248.66 245.76 247.00 20,016 -6.71(-2.65%)
Apr 30, 2020 256.29 257.62 253.66 253.72 17,302 -4.11(-1.59%)
Apr 29, 2020 255.13 258.99 253.11 257.82 25,271 +7.83(+3.13%)
Apr 28, 2020 256.36 256.36 249.37 249.99 24,379 -2.03(-0.81%)
Apr 27, 2020 250.89 252.89 249.54 252.03 35,785 +5.04(+2.04%)
Apr 24, 2020 243.05 247.12 243.05 246.99 21,517 +3.15(+1.29%)
Apr 23, 2020 243.83 247.37 243.17 243.84 54,205 +0.29(+0.12%)
Apr 22, 2020 242.57 244.51 240.50 243.55 19,574 +7.28(+3.08%)
Apr 21, 2020 242.25 242.28 235.21 236.28 25,810 -9.27(-3.78%)
Apr 20, 2020 243.58 248.74 242.80 245.55 15,501 -1.30(-0.53%)
Apr 17, 2020 246.46 247.11 243.70 246.85 16,613 +7.17(+2.99%)
Apr 16, 2020 239.47 240.44 236.96 239.68 26,405 +2.52(+1.06%)
Apr 15, 2020 233.26 238.08 233.26 237.16 73,346 -2.97(-1.24%)
Apr 14, 2020 237.63 240.84 237.25 240.12 21,550 +7.94(+3.42%)
Apr 13, 2020 235.26 235.26 228.94 232.18 11,020 -3.16(-1.34%)
Apr 09, 2020 235.94 238.66 233.13 235.34 42,734 +3.38(+1.46%)
Apr 08, 2020 226.69 232.52 224.38 231.96 34,298 +7.83(+3.50%)
Apr 07, 2020 231.97 233.19 224.13 224.13 54,010 +0.09(+0.04%)
Apr 06, 2020 217.21 224.04 216.88 224.04 12,476 +15.59(+7.48%)
Apr 03, 2020 210.93 212.51 206.85 208.45 14,811 -3.08(-1.45%)
Apr 02, 2020 207.79 213.88 206.31 211.53 36,379 +3.16(+1.52%)
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.