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 (%)
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%)
Jul 01, 2020 293.97 297.55 293.56 296.59 52,982 +3.50(+1.19%)
Jun 30, 2020 288.24 294.24 288.24 293.09 17,544 +5.65(+1.97%)
Jun 29, 2020 287.81 287.88 283.40 287.44 20,986 +0.80(+0.28%)
Jun 26, 2020 290.25 290.69 286.31 286.65 18,106 -3.67(-1.26%)
Jun 25, 2020 286.28 290.31 283.65 290.31 14,987 +3.97(+1.39%)
Jun 24, 2020 292.20 293.89 285.32 286.35 32,673 -7.64(-2.60%)
Jun 23, 2020 297.22 297.22 293.45 293.98 32,520 +0.10(+0.03%)
Jun 22, 2020 290.65 294.60 290.10 293.88 24,169 +3.02(+1.04%)
Jun 19, 2020 293.81 293.81 288.58 290.87 20,507 +1.21(+0.42%)
Jun 18, 2020 287.86 290.55 287.78 289.66 15,600 +0.61(+0.21%)
Jun 17, 2020 289.26 291.02 288.30 289.05 31,170 +0.98(+0.34%)
Jun 16, 2020 291.37 291.37 283.47 288.07 29,195 +4.52(+1.59%)
Jun 15, 2020 272.68 283.92 272.68 283.55 25,981 +5.23(+1.88%)
Jun 12, 2020 282.95 283.26 272.76 278.31 75,961 +2.67(+0.97%)
Jun 11, 2020 284.40 285.19 275.29 275.65 35,154 -15.56(-5.34%)
Jun 10, 2020 292.29 292.60 289.38 291.20 20,247 +0.80(+0.28%)
Jun 09, 2020 292.05 292.26 290.14 290.41 24,754 -3.24(-1.10%)
Jun 08, 2020 291.79 293.78 290.21 293.64 45,249 +2.94(+1.01%)
Jun 05, 2020 289.51 292.12 289.17 290.70 11,309 +5.31(+1.86%)
Jun 04, 2020 290.01 290.17 284.25 285.40 15,236 -5.51(-1.89%)
Jun 03, 2020 290.22 291.26 288.50 290.91 41,414 +3.67(+1.28%)
Jun 02, 2020 287.36 287.69 283.05 287.24 74,331 +1.66(+0.58%)
Jun 01, 2020 283.81 286.78 283.21 285.58 153,827 +2.22(+0.78%)
May 29, 2020 280.18 283.47 277.99 283.36 21,917 +5.50(+1.98%)
May 28, 2020 278.03 282.30 277.24 277.86 92,323 +1.68(+0.61%)
May 27, 2020 277.10 277.10 268.64 276.18 172,611 +1.52(+0.55%)
May 26, 2020 281.53 281.53 274.62 274.66 42,917 +0.48(+0.18%)
May 22, 2020 272.03 274.18 270.83 274.18 68,255 +3.05(+1.12%)
May 21, 2020 273.38 273.38 270.07 271.13 21,911 -2.21(-0.81%)
May 20, 2020 272.48 274.18 271.93 273.34 36,973 +4.77(+1.77%)
May 19, 2020 270.69 272.26 268.57 268.57 50,122 -1.50(-0.56%)
May 18, 2020 270.31 272.08 269.81 270.07 13,589 +7.12(+2.71%)
May 15, 2020 258.93 263.69 258.93 262.95 14,711 +2.60(+1.00%)
May 14, 2020 254.06 260.35 252.92 260.35 17,169 +2.98(+1.16%)
May 13, 2020 264.23 264.37 254.60 257.37 21,598 -6.29(-2.38%)
May 12, 2020 271.32 271.32 263.62 263.66 24,198 -5.15(-1.91%)
May 11, 2020 264.02 270.23 264.01 268.80 26,607 +2.94(+1.10%)
May 08, 2020 265.35 267.12 263.51 265.87 26,921 +3.66(+1.40%)
May 07, 2020 261.66 263.97 261.11 262.21 34,896 +5.31(+2.07%)
May 06, 2020 257.95 259.03 255.91 256.90 66,029 +2.50(+0.98%)
May 05, 2020 253.60 257.05 253.15 254.40 22,877 +3.87(+1.54%)
May 04, 2020 244.42 250.53 244.42 250.53 113,604 +3.53(+1.43%)
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.