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 (%)
Jan 31, 2019 214.05 216.03 214.05 215.51 7,361 +2.50(+1.17%)
Jan 30, 2019 210.49 213.57 209.71 213.01 7,338 +3.44(+1.64%)
Jan 29, 2019 210.04 210.31 209.24 209.57 3,179 -0.82(-0.39%)
Jan 28, 2019 210.01 210.51 209.19 210.39 9,376 -1.61(-0.76%)
Jan 25, 2019 211.87 212.20 211.45 212.00 7,834 +2.72(+1.30%)
Jan 24, 2019 209.37 209.37 208.46 209.28 5,901 +1.30(+0.63%)
Jan 23, 2019 209.32 209.62 206.19 207.98 12,356 +0.35(+0.17%)
Jan 22, 2019 210.47 210.47 207.03 207.63 8,636 -3.94(-1.86%)
Jan 18, 2019 209.36 211.77 209.36 211.57 6,327 +3.65(+1.76%)
Jan 17, 2019 205.46 207.92 205.46 207.92 3,041 +1.75(+0.85%)
Jan 16, 2019 206.19 207.04 205.77 206.17 10,656 +0.68(+0.33%)
Jan 15, 2019 203.35 205.68 203.35 205.49 3,176 +2.71(+1.33%)
Jan 14, 2019 202.62 203.59 202.62 202.78 2,045 -1.45(-0.71%)
Jan 11, 2019 203.19 204.33 203.13 204.23 5,524 -0.28(-0.14%)
Jan 10, 2019 202.32 204.51 202.32 204.51 3,629 +1.56(+0.77%)
Jan 09, 2019 202.58 203.76 202.10 202.95 6,868 +1.44(+0.71%)
Jan 08, 2019 199.53 201.55 199.12 201.52 7,108 +3.03(+1.53%)
Jan 07, 2019 196.47 199.12 196.47 198.48 4,071 +3.91(+2.01%)
Jan 04, 2019 189.95 194.99 189.95 194.58 1,807 +7.05(+3.76%)
Jan 03, 2019 188.54 189.69 187.38 187.53 9,906 -4.41(-2.30%)
Jan 02, 2019 190.20 192.93 190.18 191.94 1,752 -1.59(-0.82%)
Dec 31, 2018 192.45 193.58 191.70 193.53 13,760 +2.20(+1.15%)
Dec 28, 2018 191.65 193.72 190.51 191.33 20,088 +0.51(+0.27%)
Dec 27, 2018 186.45 190.82 184.96 190.82 6,009 +1.35(+0.71%)
Dec 26, 2018 182.00 189.47 180.66 189.47 12,646 +9.30(+5.16%)
Dec 24, 2018 181.22 183.00 180.07 180.17 6,327 -3.14(-1.71%)
Dec 21, 2018 187.78 187.78 182.74 183.31 14,262 -4.12(-2.20%)
Dec 20, 2018 190.60 190.60 185.11 187.43 45,887 -4.13(-2.16%)
Dec 19, 2018 194.66 197.52 191.10 191.56 9,603 -3.36(-1.72%)
Dec 18, 2018 195.27 196.26 193.70 194.92 15,175 +0.87(+0.45%)
Dec 17, 2018 196.49 198.68 193.89 194.05 12,689 -5.33(-2.67%)
Dec 14, 2018 199.97 201.80 198.93 199.38 6,635 -2.96(-1.46%)
Dec 13, 2018 205.43 205.43 201.71 202.34 3,903 -2.38(-1.16%)
Dec 12, 2018 204.61 207.07 204.61 204.72 9,221 +2.12(+1.05%)
Dec 11, 2018 205.28 206.20 201.84 202.60 8,677 +0.07(+0.03%)
Dec 10, 2018 201.29 203.08 198.83 202.53 49,696 +0.79(+0.39%)
Dec 07, 2018 204.63 204.63 201.19 201.73 22,320 -6.09(-2.93%)
Dec 06, 2018 205.45 207.83 202.67 207.82 9,775 -0.48(-0.23%)
Dec 04, 2018 213.44 213.44 208.30 208.30 3,820 -7.70(-3.56%)
Dec 03, 2018 229.12 229.12 214.70 215.99 14,505 +3.44(+1.62%)
Nov 30, 2018 211.81 212.90 211.57 212.55 5,630 +1.19(+0.56%)
Nov 29, 2018 211.10 212.63 210.03 211.36 5,023 +0.01(+0.00%)
Nov 28, 2018 206.92 211.35 206.07 211.35 8,347 +6.03(+2.94%)
Nov 27, 2018 205.96 205.96 204.95 205.32 3,558 -1.28(-0.62%)
Nov 26, 2018 205.34 206.66 204.99 206.60 37,162 +3.95(+1.95%)
Nov 23, 2018 203.19 203.26 202.66 202.66 1,005 -0.12(-0.06%)
Nov 21, 2018 202.78 202.78 202.78 0 +2.47(+1.23%)
Nov 20, 2018 199.42 202.10 198.44 200.31 6,566 -3.44(-1.69%)
Nov 19, 2018 209.57 209.57 203.00 203.75 5,942 -5.76(-2.75%)
Nov 16, 2018 207.50 209.89 207.50 209.51 10,154 +0.65(+0.31%)
Nov 15, 2018 204.93 208.86 204.90 208.86 6,413 +3.17(+1.54%)
Nov 14, 2018 208.68 209.35 205.40 205.69 7,475 -1.72(-0.83%)
Nov 13, 2018 208.90 208.90 206.99 207.41 2,035 +0.50(+0.24%)
Nov 12, 2018 210.79 210.90 206.87 206.91 2,951 -5.77(-2.71%)
Nov 09, 2018 214.44 214.44 210.78 212.68 2,211 -2.47(-1.15%)
Nov 08, 2018 215.20 215.76 214.38 215.15 5,505 -0.98(-0.45%)
Nov 07, 2018 215.61 216.12 213.84 216.12 4,161 +4.13(+1.95%)
Nov 06, 2018 210.96 212.59 210.96 212.00 13,972 +0.73(+0.34%)
Nov 05, 2018 211.24 212.16 210.31 211.27 7,530 -0.39(-0.18%)
Nov 02, 2018 213.82 213.82 211.32 211.66 2,614 +0.12(+0.06%)
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.