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 (%)
Oct 31, 2019 246.39 246.39 244.89 245.31 4,682 -2.06(-0.83%)
Oct 30, 2019 246.65 247.36 245.82 247.36 4,615 +1.10(+0.45%)
Oct 29, 2019 246.42 247.18 246.24 246.26 9,063 -0.47(-0.19%)
Oct 28, 2019 246.71 247.24 246.71 246.74 2,834 +0.98(+0.40%)
Oct 25, 2019 245.75 246.58 245.72 245.75 6,217 +1.05(+0.43%)
Oct 24, 2019 243.00 244.70 243.00 244.70 7,697 +2.88(+1.19%)
Oct 23, 2019 240.66 242.42 240.66 241.82 5,294 +0.56(+0.23%)
Oct 22, 2019 244.76 245.06 241.25 241.26 19,650 -2.74(-1.12%)
Oct 21, 2019 243.74 244.26 243.54 244.00 9,870 +1.25(+0.52%)
Oct 18, 2019 244.04 244.38 240.98 242.75 14,742 -1.68(-0.69%)
Oct 17, 2019 244.05 244.87 244.05 244.43 12,659 +1.22(+0.50%)
Oct 16, 2019 243.98 244.04 242.52 243.21 5,656 -1.96(-0.80%)
Oct 15, 2019 245.14 245.81 245.08 245.17 20,660 +2.06(+0.85%)
Oct 14, 2019 243.23 243.47 242.83 243.11 8,565 -0.43(-0.17%)
Oct 11, 2019 242.87 245.04 242.87 243.53 6,117 +3.27(+1.36%)
Oct 10, 2019 240.45 240.67 239.31 240.26 10,722 +1.08(+0.45%)
Oct 09, 2019 238.07 239.57 237.97 239.18 7,317 +2.61(+1.11%)
Oct 08, 2019 237.37 238.78 236.32 236.57 15,574 -4.79(-1.98%)
Oct 07, 2019 241.61 242.48 241.36 241.36 3,316 -0.81(-0.34%)
Oct 04, 2019 240.53 242.17 239.97 242.17 11,833 +2.92(+1.22%)
Oct 03, 2019 233.92 239.25 233.92 239.25 36,048 +3.08(+1.30%)
Oct 02, 2019 238.33 238.33 235.19 236.18 52,172 -3.71(-1.54%)
Oct 01, 2019 242.46 242.85 239.81 239.88 27,709 -2.85(-1.17%)
Sep 30, 2019 241.11 243.36 241.11 242.73 6,106 +2.14(+0.89%)
Sep 27, 2019 244.69 245.04 239.34 240.59 27,177 -3.19(-1.31%)
Sep 26, 2019 244.19 244.40 242.91 243.79 9,327 -1.09(-0.45%)
Sep 25, 2019 241.90 244.91 241.80 244.88 17,758 +1.12(+0.46%)
Sep 24, 2019 247.59 247.78 243.40 243.76 16,769 -2.79(-1.13%)
Sep 23, 2019 246.02 247.24 246.02 246.55 9,872 -0.60(-0.24%)
Sep 20, 2019 247.77 248.26 246.19 247.15 8,228 -0.28(-0.11%)
Sep 19, 2019 247.81 248.82 247.24 247.43 8,313 -0.02(-0.01%)
Sep 18, 2019 247.89 247.89 245.04 247.45 4,041 -0.67(-0.27%)
Sep 17, 2019 246.49 248.12 246.49 248.12 5,740 +1.91(+0.78%)
Sep 16, 2019 243.81 246.36 243.81 246.21 6,563 +1.13(+0.46%)
Sep 13, 2019 246.16 246.65 244.76 245.07 8,729 -0.91(-0.37%)
Sep 12, 2019 245.57 247.07 245.57 245.99 17,407 +1.15(+0.47%)
Sep 11, 2019 244.12 245.25 243.83 244.84 9,121 +1.79(+0.74%)
Sep 10, 2019 244.22 244.22 241.61 243.05 6,880 -2.22(-0.90%)
Sep 09, 2019 250.28 250.28 244.48 245.26 7,776 -4.20(-1.68%)
Sep 06, 2019 250.89 251.23 249.42 249.46 15,854 -0.59(-0.23%)
Sep 05, 2019 249.54 250.33 248.80 250.05 12,198 +3.34(+1.35%)
Sep 04, 2019 246.87 246.87 245.81 246.71 12,731 +2.27(+0.93%)
Sep 03, 2019 245.60 246.31 243.25 244.44 21,685 -2.69(-1.09%)
Aug 30, 2019 248.73 248.73 246.22 247.13 5,217 -0.71(-0.29%)
Aug 29, 2019 247.75 248.34 247.03 247.83 7,195 +2.90(+1.19%)
Aug 28, 2019 243.65 245.37 242.54 244.93 10,113 +0.77(+0.32%)
Aug 27, 2019 246.46 246.46 243.05 244.16 10,722 -0.24(-0.10%)
Aug 26, 2019 245.18 245.86 243.37 244.39 5,717 +1.84(+0.76%)
Aug 23, 2019 247.73 249.15 242.55 242.55 10,234 -6.56(-2.63%)
Aug 22, 2019 249.54 249.54 247.47 249.11 5,513 -0.21(-0.08%)
Aug 21, 2019 248.86 249.70 248.86 249.32 7,092 +2.41(+0.98%)
Aug 20, 2019 246.95 247.76 246.42 246.90 16,473 -1.17(-0.47%)
Aug 19, 2019 249.32 249.32 247.55 248.07 6,955 +1.73(+0.70%)
Aug 16, 2019 244.60 246.44 244.60 246.34 5,819 +3.72(+1.53%)
Aug 15, 2019 242.70 242.70 241.05 242.63 20,326 +0.76(+0.32%)
Aug 14, 2019 244.59 245.11 241.57 241.86 8,541 -6.83(-2.75%)
Aug 13, 2019 245.05 249.13 245.05 248.69 5,624 +3.42(+1.39%)
Aug 12, 2019 247.92 247.92 244.66 245.27 16,819 -4.39(-1.76%)
Aug 09, 2019 249.80 250.28 247.96 249.66 4,415 -1.66(-0.66%)
Aug 08, 2019 247.19 251.32 247.19 251.32 5,822 +5.75(+2.34%)
Aug 07, 2019 241.34 245.66 240.48 245.57 9,466 +1.78(+0.73%)
Aug 06, 2019 241.56 244.04 241.25 243.79 38,957 +4.07(+1.70%)
Aug 05, 2019 243.01 243.01 237.53 239.72 69,106 -8.47(-3.41%)
Aug 02, 2019 250.42 250.42 246.87 248.19 10,134 -3.47(-1.38%)
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.