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 31, 2007
82.72
83.54
82.72
83.43
8,581
+0.66(+0.80%)
Jan 30, 2007
82.48
82.77
82.46
82.77
5,755
+0.47(+0.57%)
Jan 29, 2007
82.41
82.70
82.13
82.30
13,499
-0.09(-0.10%)
Jan 26, 2007
82.13
82.46
81.83
82.39
3,558
+0.53(+0.64%)
Jan 25, 2007
83.04
83.22
81.84
81.86
15,174
-1.24(-1.49%)
Jan 24, 2007
82.46
83.12
82.42
83.11
12,034
+0.98(+1.20%)
Jan 23, 2007
81.43
82.43
81.43
82.12
13,604
+0.60(+0.74%)
Jan 22, 2007
81.98
82.03
81.30
81.52
20,092
-0.33(-0.41%)
Jan 19, 2007
81.21
81.96
81.21
81.86
4,813
+0.44(+0.54%)
Jan 18, 2007
82.34
82.34
81.33
81.42
2,511
-1.10(-1.33%)
Jan 17, 2007
82.50
82.84
82.48
82.51
19,569
+0.01(+0.01%)
Jan 16, 2007
82.72
82.88
82.35
82.50
30,138
-0.05(-0.06%)
Jan 12, 2007
82.12
82.59
82.11
82.56
9,522
+0.66(+0.81%)
Jan 11, 2007
81.42
82.19
81.42
81.89
7,848
+0.57(+0.70%)
Jan 10, 2007
80.29
81.41
80.29
81.32
21,452
+0.55(+0.69%)
Jan 09, 2007
80.55
80.77
80.13
80.77
5,023
+0.17(+0.21%)
Jan 08, 2007
80.34
80.80
80.24
80.59
31,813
+0.34(+0.43%)
Jan 05, 2007
80.36
80.36
79.82
80.25
51,591
-0.40(-0.50%)
Jan 04, 2007
79.87
80.75
79.78
80.65
6,802
+0.80(+1.00%)
Jan 03, 2007
80.94
81.17
79.86
79.86
34,847
-0.44(-0.55%)
Dec 29, 2006
80.82
80.97
80.30
80.30
12,557
-0.63(-0.78%)
Dec 28, 2006
80.98
81.07
80.81
80.93
5,337
-0.07(-0.08%)
Dec 27, 2006
80.76
81.04
80.76
81.00
1,779
+0.56(+0.70%)
Dec 26, 2006
80.27
80.52
80.07
80.43
5,651
+0.20(+0.25%)
Dec 22, 2006
80.55
80.58
80.23
80.23
7,011
-0.52(-0.64%)
Dec 21, 2006
81.46
81.46
80.54
80.75
9,732
-0.80(-0.98%)
Dec 20, 2006
81.75
82.13
81.54
81.55
6,592
-0.07(-0.08%)
Dec 19, 2006
80.78
81.83
80.72
81.62
3,976
+0.09(+0.11%)
Dec 18, 2006
82.71
82.85
81.47
81.53
6,802
-0.90(-1.09%)
Dec 15, 2006
82.94
82.94
82.29
82.43
8,685
-0.18(-0.22%)
Dec 14, 2006
82.08
82.72
82.08
82.61
9,836
+0.54(+0.66%)
Dec 13, 2006
82.12
82.12
81.62
82.07
15,278
+0.31(+0.37%)
Dec 12, 2006
82.05
82.21
81.53
81.76
3,767
-0.44(-0.53%)
Dec 11, 2006
82.32
82.60
82.20
82.20
8,790
-0.15(-0.19%)
Dec 08, 2006
82.31
82.60
82.11
82.35
3,767
-0.08(-0.09%)
Dec 07, 2006
82.92
82.98
82.34
82.43
9,732
-0.25(-0.30%)
Dec 06, 2006
82.47
82.99
82.47
82.68
3,034
+0.26(+0.31%)
Dec 05, 2006
82.53
82.75
82.35
82.42
4,499
-0.10(-0.12%)
Dec 04, 2006
81.65
82.53
81.65
82.51
18,836
+1.22(+1.50%)
Dec 01, 2006
80.89
81.64
80.63
81.29
10,046
-0.36(-0.44%)
Nov 30, 2006
81.22
81.73
81.03
81.65
8,790
+0.56(+0.70%)
Nov 29, 2006
80.75
81.19
80.48
81.09
7,953
+0.79(+0.99%)
Nov 28, 2006
79.78
80.30
79.78
80.30
7,743
+0.30(+0.37%)
Nov 27, 2006
81.61
81.61
80.00
80.00
10,988
-1.69(-2.07%)
Nov 24, 2006
81.68
81.85
81.68
81.69
1,569
-0.22(-0.27%)
Nov 22, 2006
81.45
81.91
81.38
81.91
11,720
+0.48(+0.59%)
Nov 21, 2006
81.13
81.43
80.85
81.43
17,894
+0.50(+0.61%)
Nov 20, 2006
80.74
80.99
80.47
80.94
11,615
+0.21(+0.26%)
Nov 17, 2006
80.37
80.73
80.37
80.73
21,138
-0.15(-0.19%)
Nov 16, 2006
81.08
81.08
80.70
80.88
12,034
-0.05(-0.06%)
Nov 15, 2006
80.62
81.16
80.51
80.93
8,476
+0.62(+0.77%)
Nov 14, 2006
79.67
80.34
79.28
80.31
9,627
+0.76(+0.95%)
Nov 13, 2006
79.14
79.67
79.14
79.55
4,499
+0.46(+0.58%)
Nov 10, 2006
78.67
79.28
78.67
79.09
26,371
+0.23(+0.29%)
Nov 09, 2006
79.50
79.61
78.80
78.86
40,498
-0.53(-0.66%)
Nov 08, 2006
78.59
79.44
78.59
79.39
6,278
+0.36(+0.46%)
Nov 07, 2006
78.91
79.25
78.83
79.03
8,267
+0.34(+0.44%)
Nov 06, 2006
77.78
78.71
77.78
78.68
7,848
+1.15(+1.48%)
Nov 03, 2006
77.48
77.54
77.22
77.54
4,604
+0.19(+0.25%)
Nov 02, 2006
76.93
77.40
76.79
77.34
10,255
-0.08(-0.10%)
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
.