Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
70.14
70.68
68.95
68.96
58,081
-0.94(-1.34%)
Jan 28, 2010
70.75
70.80
69.29
69.90
23,134
-0.66(-0.93%)
Jan 27, 2010
70.30
70.56
69.75
70.56
9,457
+0.26(+0.37%)
Jan 26, 2010
70.24
70.93
70.15
70.30
7,128
-0.48(-0.67%)
Jan 25, 2010
70.94
71.05
70.44
70.78
6,611
+0.42(+0.60%)
Jan 22, 2010
71.97
71.97
70.27
70.36
6,931
-1.75(-2.42%)
Jan 21, 2010
73.10
73.25
71.98
72.11
9,757
-0.94(-1.28%)
Jan 20, 2010
73.05
73.25
72.62
73.04
8,421
-0.66(-0.89%)
Jan 19, 2010
73.25
73.79
73.25
73.70
10,370
+0.54(+0.74%)
Jan 15, 2010
73.35
73.16
73.16
73.16
8,581
-1.12(-1.51%)
Jan 14, 2010
74.19
74.28
73.94
74.28
4,941
+0.29(+0.39%)
Jan 13, 2010
73.57
73.99
73.07
73.99
3,801
+0.57(+0.78%)
Jan 12, 2010
73.94
73.94
73.05
73.42
11,112
-1.14(-1.53%)
Jan 11, 2010
74.38
74.55
74.28
74.55
6,971
-0.05(-0.06%)
Jan 08, 2010
73.90
74.60
73.90
74.60
5,744
+0.40(+0.54%)
Jan 07, 2010
74.02
74.20
73.58
74.20
5,972
+0.03(+0.04%)
Jan 06, 2010
73.95
74.26
73.94
74.17
12,192
+0.36(+0.49%)
Jan 05, 2010
73.30
73.82
73.30
73.81
14,774
+0.48(+0.65%)
Jan 04, 2010
73.04
73.44
73.04
73.33
4,194
+1.09(+1.51%)
Dec 31, 2009
73.02
72.24
72.24
72.24
1,988
-0.62(-0.85%)
Dec 30, 2009
72.77
72.95
72.56
72.86
11,460
-0.10(-0.13%)
Dec 29, 2009
73.27
73.27
72.90
72.96
6,389
-0.16(-0.22%)
Dec 28, 2009
73.37
73.38
72.89
73.12
12,194
+0.14(+0.19%)
Dec 24, 2009
72.99
73.07
72.89
72.98
1,875
+0.19(+0.26%)
Dec 23, 2009
72.50
72.86
72.22
72.80
9,148
+0.62(+0.86%)
Dec 22, 2009
71.87
72.23
71.81
72.18
9,482
+0.55(+0.77%)
Dec 21, 2009
71.21
71.70
71.12
71.62
7,801
+1.22(+1.74%)
Dec 18, 2009
70.58
70.74
70.27
70.40
9,187
+0.02(+0.02%)
Dec 17, 2009
70.50
70.51
70.19
70.38
2,314
-0.56(-0.79%)
Dec 16, 2009
70.95
71.24
70.79
70.94
4,011
+0.47(+0.66%)
Dec 15, 2009
70.57
70.71
70.42
70.47
3,546
-0.02(-0.03%)
Dec 14, 2009
69.69
70.49
69.69
70.49
5,562
+1.16(+1.67%)
Dec 11, 2009
69.45
69.70
69.11
69.34
4,586
+0.17(+0.25%)
Dec 10, 2009
68.75
69.45
68.75
69.16
7,287
+0.60(+0.87%)
Dec 09, 2009
68.32
68.68
68.05
68.57
3,613
+0.01(+0.02%)
Dec 08, 2009
68.44
68.73
68.26
68.56
5,904
-0.41(-0.59%)
Dec 07, 2009
69.15
69.36
68.78
68.96
8,278
-0.04(-0.06%)
Dec 04, 2009
69.69
69.83
68.61
69.00
5,383
+0.58(+0.85%)
Dec 03, 2009
69.33
69.44
68.32
68.42
11,793
-0.65(-0.94%)
Dec 02, 2009
68.68
69.18
68.68
69.07
4,104
+0.38(+0.56%)
Dec 01, 2009
68.62
68.90
68.34
68.69
7,191
+1.00(+1.48%)
Nov 30, 2009
67.86
67.86
67.06
67.68
2,483
-0.30(-0.45%)
Nov 27, 2009
66.63
68.23
66.41
67.99
1,288
-1.09(-1.58%)
Nov 25, 2009
68.71
69.08
68.65
69.08
1,719
+0.64(+0.94%)
Nov 24, 2009
68.45
68.46
67.89
68.44
4,894
+0.11(+0.17%)
Nov 23, 2009
68.53
69.10
68.29
68.32
4,040
+0.58(+0.86%)
Nov 20, 2009
67.80
67.85
67.40
67.74
6,193
-0.50(-0.73%)
Nov 19, 2009
68.86
68.88
67.83
68.24
10,498
-1.18(-1.69%)
Nov 18, 2009
69.89
69.96
69.18
69.41
6,293
-0.62(-0.89%)
Nov 17, 2009
69.83
70.03
69.53
70.03
4,739
-0.07(-0.10%)
Nov 16, 2009
69.75
70.48
69.48
70.10
5,511
+1.05(+1.53%)
Nov 13, 2009
68.73
69.33
68.49
69.05
6,119
+0.65(+0.95%)
Nov 12, 2009
69.53
69.61
68.40
68.40
16,291
-1.03(-1.48%)
Nov 11, 2009
69.50
69.89
69.10
69.43
11,629
+0.27(+0.40%)
Nov 10, 2009
68.91
69.33
68.84
69.16
3,463
+0.07(+0.10%)
Nov 09, 2009
68.03
69.09
68.03
69.09
6,016
+1.72(+2.55%)
Nov 06, 2009
67.20
67.77
66.98
67.37
3,628
+0.05(+0.08%)
Nov 05, 2009
66.59
67.44
66.55
67.32
10,250
+1.24(+1.87%)
Nov 04, 2009
66.72
67.09
66.08
66.08
23,633
-0.00(-0.00%)
Nov 03, 2009
64.86
66.09
64.86
66.08
15,142
+0.74(+1.14%)
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
.