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 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%)
Apr 01, 2020 209.65 212.87 206.83 208.37 18,761 -9.56(-4.39%)
Mar 31, 2020 221.77 222.13 216.68 217.93 19,626 -3.73(-1.68%)
Mar 30, 2020 214.81 221.79 214.81 221.66 34,769 +6.87(+3.20%)
Mar 27, 2020 215.71 219.56 212.48 214.79 61,449 -6.78(-3.06%)
Mar 26, 2020 210.14 222.28 210.14 221.57 63,730 +11.63(+5.54%)
Mar 25, 2020 209.24 217.19 204.59 209.94 33,425 +3.31(+1.60%)
Mar 24, 2020 198.91 207.12 197.84 206.63 28,218 +18.43(+9.79%)
Mar 23, 2020 189.63 192.22 183.24 188.21 42,970 -2.39(-1.25%)
Mar 20, 2020 200.86 203.98 190.47 190.60 29,539 -6.54(-3.32%)
Mar 19, 2020 191.38 200.32 186.58 197.14 80,941 +2.94(+1.51%)
Mar 18, 2020 193.66 197.48 183.20 194.20 61,762 -11.55(-5.61%)
Mar 17, 2020 198.75 205.77 191.31 205.75 25,239 +11.43(+5.88%)
Mar 16, 2020 197.11 207.81 192.49 194.32 55,038 -26.88(-12.15%)
Mar 13, 2020 219.05 221.20 204.93 221.20 29,739 +14.27(+6.89%)
Mar 12, 2020 210.37 213.83 202.69 206.93 50,708 -20.42(-8.98%)
Mar 11, 2020 233.46 234.01 224.12 227.35 20,599 -12.32(-5.14%)
Mar 10, 2020 237.45 239.67 228.19 239.67 63,908 +11.00(+4.81%)
Mar 09, 2020 235.92 235.92 228.68 228.68 34,844 -20.14(-8.09%)
Mar 06, 2020 248.78 249.47 242.82 248.82 61,581 -5.85(-2.30%)
Mar 05, 2020 257.97 259.24 252.49 254.67 18,200 -7.43(-2.83%)
Mar 04, 2020 257.71 262.18 255.62 262.10 13,822 +9.09(+3.59%)
Mar 03, 2020 260.66 262.47 251.25 253.01 39,173 -6.18(-2.39%)
Mar 02, 2020 252.07 259.19 249.00 259.19 28,678 +8.95(+3.58%)
Feb 28, 2020 241.87 250.89 241.87 250.25 46,361 -2.29(-0.91%)
Feb 27, 2020 254.17 260.35 252.53 252.53 32,709 -8.57(-3.28%)
Feb 26, 2020 263.82 266.96 260.73 261.10 10,612 -1.52(-0.58%)
Feb 25, 2020 272.80 272.80 262.03 262.63 15,709 -8.83(-3.25%)
Feb 24, 2020 270.64 272.47 269.64 271.46 13,841 -8.56(-3.06%)
Feb 21, 2020 283.15 283.15 279.14 280.02 7,710 -4.32(-1.52%)
Feb 20, 2020 284.99 285.79 281.59 284.34 8,441 -1.05(-0.37%)
Feb 19, 2020 284.53 286.23 284.53 285.39 7,042 +2.41(+0.85%)
Feb 18, 2020 282.69 283.36 282.14 282.98 8,367 -0.32(-0.11%)
Feb 14, 2020 282.25 283.30 282.25 283.30 7,610 +2.15(+0.76%)
Feb 13, 2020 278.93 282.02 278.93 281.16 6,269 +1.04(+0.37%)
Feb 12, 2020 278.96 280.11 277.83 280.11 11,757 +2.64(+0.95%)
Feb 11, 2020 277.49 278.55 277.07 277.47 12,251 +1.64(+0.59%)
Feb 10, 2020 274.31 275.83 274.31 275.83 14,710 +2.17(+0.79%)
Feb 07, 2020 274.69 274.69 273.25 273.66 10,113 -2.14(-0.78%)
Feb 06, 2020 275.00 276.41 274.52 275.81 33,405 +1.34(+0.49%)
Feb 05, 2020 278.16 278.16 274.40 274.47 22,374 -0.92(-0.33%)
Feb 04, 2020 273.13 275.81 273.13 275.39 10,981 +5.16(+1.91%)
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.