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 (%)
Mar 19, 2021 374.17 374.17 374.17 0 +4.38(+1.18%)
Mar 18, 2021 376.99 376.99 369.79 369.79 10,691 -11.11(-2.92%)
Mar 17, 2021 377.94 382.64 374.73 380.90 19,886 -0.34(-0.09%)
Mar 16, 2021 385.29 386.72 378.90 381.24 18,518 -3.07(-0.80%)
Mar 15, 2021 379.45 384.31 378.79 384.31 19,291 +5.77(+1.52%)
Mar 12, 2021 375.83 378.54 372.96 378.54 17,500 -1.56(-0.41%)
Mar 11, 2021 375.34 380.94 375.34 380.10 75,241 +10.47(+2.83%)
Mar 10, 2021 375.83 376.46 369.48 369.63 18,377 -0.69(-0.19%)
Mar 09, 2021 366.84 372.13 366.84 370.32 17,612 +12.04(+3.36%)
Mar 08, 2021 365.89 369.50 358.28 358.28 24,466 -7.73(-2.11%)
Mar 05, 2021 367.26 367.26 349.31 366.01 83,800 +2.93(+0.81%)
Mar 04, 2021 374.34 375.65 358.00 363.08 59,867 -13.14(-3.49%)
Mar 03, 2021 391.33 391.33 376.11 376.22 55,590 -15.42(-3.94%)
Mar 02, 2021 399.54 399.54 390.99 391.64 54,550 -6.59(-1.65%)
Mar 01, 2021 394.36 398.76 393.28 398.23 37,661 +9.56(+2.46%)
Feb 26, 2021 387.82 390.65 383.34 388.66 27,000 +4.67(+1.22%)
Feb 25, 2021 397.57 397.57 382.43 383.99 24,902 -14.11(-3.54%)
Feb 24, 2021 393.73 398.61 391.00 398.10 29,345 +3.26(+0.82%)
Feb 23, 2021 392.52 395.72 382.26 394.84 65,487 -2.99(-0.75%)
Feb 22, 2021 407.83 407.83 397.63 397.83 19,252 -14.05(-3.41%)
Feb 19, 2021 411.42 413.53 410.82 411.88 13,900 +3.79(+0.93%)
Feb 18, 2021 406.62 409.69 403.06 408.09 20,079 -2.39(-0.58%)
Feb 17, 2021 410.72 410.77 405.32 410.48 16,021 -3.09(-0.75%)
Feb 16, 2021 420.66 420.66 413.24 413.57 15,652 -4.14(-0.99%)
Feb 12, 2021 413.59 417.71 413.00 417.71 34,900 +4.54(+1.10%)
Feb 11, 2021 412.80 413.56 410.44 413.17 14,602 +3.33(+0.81%)
Feb 10, 2021 411.99 413.39 406.60 409.84 17,162 +0.05(+0.01%)
Feb 09, 2021 409.19 411.09 408.88 409.79 20,078 +0.80(+0.20%)
Feb 08, 2021 408.56 410.27 406.70 408.99 24,451 +3.89(+0.96%)
Feb 05, 2021 404.53 405.47 403.18 405.10 18,800 +4.56(+1.14%)
Feb 04, 2021 396.57 400.86 396.57 400.54 19,942 +5.50(+1.39%)
Feb 03, 2021 397.21 398.18 394.45 395.04 42,632 -2.25(-0.57%)
Feb 02, 2021 392.58 397.88 392.58 397.29 32,720 +8.73(+2.25%)
Feb 01, 2021 385.88 388.72 382.88 388.56 20,626 +7.22(+1.89%)
Jan 29, 2021 385.43 385.43 378.82 381.34 45,300 -4.84(-1.25%)
Jan 28, 2021 380.10 389.15 380.10 386.18 22,927 +8.32(+2.20%)
Jan 27, 2021 385.32 385.84 377.03 377.86 24,745 -12.67(-3.24%)
Jan 26, 2021 399.06 399.06 390.53 390.53 21,467 -6.46(-1.63%)
Jan 25, 2021 400.09 402.32 394.00 396.99 25,304 -0.24(-0.06%)
Jan 22, 2021 396.69 398.05 396.26 397.23 19,600 -0.86(-0.22%)
Jan 21, 2021 401.15 401.15 397.45 398.09 22,773 -1.30(-0.33%)
Jan 20, 2021 397.25 399.94 397.12 399.39 19,287 +4.56(+1.15%)
Jan 19, 2021 394.14 395.09 392.55 394.83 33,124 +4.70(+1.20%)
Jan 15, 2021 392.34 393.26 387.91 390.13 26,300 -2.93(-0.75%)
Jan 14, 2021 395.81 397.87 392.64 393.06 12,961 -1.38(-0.35%)
Jan 13, 2021 397.80 397.80 393.48 394.44 44,247 -2.68(-0.67%)
Jan 12, 2021 396.69 397.56 395.24 397.12 26,426 +2.16(+0.55%)
Jan 11, 2021 392.05 397.32 392.05 394.96 41,446 -0.25(-0.06%)
Jan 08, 2021 394.09 397.48 392.59 395.21 13,900 +2.54(+0.65%)
Jan 07, 2021 384.58 392.67 384.58 392.67 33,651 +11.77(+3.09%)
Jan 06, 2021 378.00 384.44 377.03 380.90 21,043 +0.98(+0.26%)
Jan 05, 2021 375.57 380.10 375.57 379.92 53,165 +3.07(+0.82%)
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.