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 (%)
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.