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 (%)
Apr 28, 2017 176.50 177.03 175.30 175.30 2,150 -1.17(-0.67%)
Apr 27, 2017 176.03 176.48 176.03 176.48 1,254 +0.47(+0.27%)
Apr 26, 2017 175.99 176.37 175.99 176.01 1,689 +0.24(+0.13%)
Apr 25, 2017 175.62 175.80 175.62 175.77 9,812 +1.03(+0.59%)
Apr 24, 2017 174.46 174.86 174.24 174.74 2,527 +2.11(+1.22%)
Apr 21, 2017 172.50 172.77 172.50 172.63 2,289 -0.21(-0.12%)
Apr 20, 2017 172.04 173.00 172.04 172.84 2,794 +1.48(+0.87%)
Apr 19, 2017 172.05 172.06 171.34 171.36 37,482 +0.31(+0.18%)
Apr 18, 2017 170.28 171.05 170.28 171.05 2,423 +0.09(+0.05%)
Apr 17, 2017 170.13 170.96 170.13 170.96 1,285 +0.90(+0.53%)
Apr 13, 2017 170.56 170.68 170.06 170.06 2,133 -0.58(-0.34%)
Apr 12, 2017 171.03 171.14 170.64 170.64 1,641 -0.81(-0.47%)
Apr 11, 2017 171.33 171.44 171.20 171.44 983 +0.00(+0.00%)
Apr 10, 2017 171.23 171.75 171.12 171.44 1,976 +0.24(+0.14%)
Apr 07, 2017 171.09 171.20 171.09 171.20 580 +0.34(+0.20%)
Apr 06, 2017 169.67 170.86 169.67 170.86 4,091 -0.90(-0.53%)
Apr 05, 2017 171.47 171.76 171.47 171.76 1,167 +1.02(+0.60%)
Apr 04, 2017 170.87 170.87 170.53 170.74 2,910 -0.54(-0.31%)
Apr 03, 2017 171.99 171.99 171.02 171.27 1,218 -0.69(-0.40%)
Mar 31, 2017 171.51 172.10 171.51 171.96 1,477 +0.32(+0.18%)
Mar 30, 2017 171.72 171.72 171.65 171.65 948 +0.95(+0.56%)
Mar 29, 2017 170.87 170.87 170.70 170.70 656 -0.39(-0.23%)
Mar 28, 2017 169.94 171.29 169.94 171.08 992 +1.17(+0.69%)
Mar 27, 2017 168.48 170.04 168.48 169.92 3,457 -0.71(-0.42%)
Mar 24, 2017 170.50 170.63 170.50 170.63 765 -0.01(-0.01%)
Mar 23, 2017 170.64 170.64 170.64 170.64 631 +0.92(+0.54%)
Mar 22, 2017 168.91 169.72 168.81 169.72 4,115 +0.47(+0.28%)
Mar 21, 2017 172.74 172.74 169.25 169.25 1,218 -2.80(-1.63%)
Mar 20, 2017 172.44 172.44 172.05 172.05 859 -0.44(-0.25%)
Mar 17, 2017 172.49 172.49 172.49 172.49 368 +0.31(+0.18%)
Mar 16, 2017 172.88 172.88 172.18 172.18 2,085 -0.13(-0.08%)
Mar 15, 2017 171.33 172.31 171.33 172.31 2,090 +1.66(+0.97%)
Mar 14, 2017 170.44 170.65 170.43 170.65 819 -0.56(-0.33%)
Mar 13, 2017 171.21 171.21 171.21 171.21 817 +0.66(+0.39%)
Mar 10, 2017 170.28 170.55 169.92 170.55 2,342 +0.81(+0.48%)
Mar 09, 2017 170.21 170.33 168.88 169.74 5,218 -0.25(-0.15%)
Mar 08, 2017 170.53 170.53 169.99 169.99 2,671 -0.38(-0.22%)
Mar 07, 2017 170.36 170.43 170.13 170.37 2,770 -0.58(-0.34%)
Mar 06, 2017 171.30 171.30 170.63 170.95 1,369 -0.57(-0.33%)
Mar 03, 2017 171.47 171.52 171.35 171.52 4,852 -0.30(-0.17%)
Mar 02, 2017 172.01 172.10 171.82 171.82 2,490 -1.21(-0.70%)
Mar 01, 2017 172.45 173.06 172.26 173.03 2,163 +2.22(+1.30%)
Feb 28, 2017 171.30 171.30 170.71 170.81 5,729 -1.35(-0.78%)
Feb 27, 2017 171.38 172.17 171.38 172.16 3,082 +0.97(+0.57%)
Feb 24, 2017 170.82 171.19 170.82 171.19 1,164 +0.16(+0.10%)
Feb 23, 2017 170.86 171.07 170.86 171.02 1,159 -0.63(-0.37%)
Feb 22, 2017 172.18 172.18 171.62 171.65 1,605 -0.65(-0.37%)
Feb 21, 2017 171.63 172.30 171.63 172.30 1,186 +1.18(+0.69%)
Feb 17, 2017 171.12 171.12 171.12 0 +0.60(+0.35%)
Feb 16, 2017 170.83 170.83 170.17 170.52 4,116 +0.18(+0.11%)
Feb 14, 2017 170.34 383 +0.47(+0.28%)
Feb 13, 2017 170.11 170.11 169.87 169.87 1,939 +0.02(+0.01%)
Feb 10, 2017 170.07 170.07 169.68 169.85 1,513 +0.21(+0.12%)
Feb 09, 2017 168.08 169.65 168.08 169.64 1,913 +1.92(+1.14%)
Feb 08, 2017 166.89 167.73 166.89 167.73 1,209 +0.33(+0.19%)
Feb 07, 2017 167.79 167.83 167.33 167.40 2,793 -0.17(-0.10%)
Feb 06, 2017 167.51 167.57 167.41 167.57 1,503 +0.04(+0.02%)
Feb 03, 2017 166.89 167.54 166.89 167.54 1,131 +1.62(+0.98%)
Feb 02, 2017 165.32 166.32 165.32 165.92 4,017 +0.65(+0.39%)
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.