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, 2014
136.18
137.82
136.18
137.16
2,518
-0.58(-0.42%)
Jan 30, 2014
137.22
137.88
136.72
137.74
18,053
+2.06(+1.51%)
Jan 29, 2014
136.10
136.59
135.68
135.68
3,478
-1.25(-0.91%)
Jan 28, 2014
136.37
136.93
136.37
136.93
2,224
+1.66(+1.22%)
Jan 27, 2014
136.87
136.87
134.60
135.28
3,195
-1.37(-1.00%)
Jan 24, 2014
138.59
138.59
136.65
136.65
5,964
-3.03(-2.17%)
Jan 23, 2014
140.67
140.67
139.68
139.68
4,560
-1.66(-1.18%)
Jan 22, 2014
140.79
141.34
140.65
141.34
1,682
+1.34(+0.96%)
Jan 21, 2014
140.00
140.00
140.00
140.00
919
+0.40(+0.29%)
Jan 17, 2014
140.15
139.60
139.60
139.60
1,542
-0.54(-0.39%)
Jan 16, 2014
139.83
140.14
139.83
140.14
4,136
+0.17(+0.13%)
Jan 15, 2014
139.91
140.04
139.91
139.97
2,092
+0.55(+0.40%)
Jan 14, 2014
138.86
139.42
138.86
139.42
1,469
+2.09(+1.52%)
Jan 13, 2014
139.42
139.54
137.33
137.33
1,727
-2.37(-1.70%)
Jan 10, 2014
138.80
139.70
138.80
139.70
2,886
+0.84(+0.60%)
Jan 09, 2014
138.58
138.87
138.39
138.87
1,452
+0.02(+0.02%)
Jan 08, 2014
138.39
138.85
138.39
138.85
3,308
+0.62(+0.45%)
Jan 07, 2014
137.64
138.34
137.63
138.23
2,100
+1.10(+0.80%)
Jan 06, 2014
138.01
138.01
136.88
137.13
1,850
-0.49(-0.35%)
Jan 03, 2014
137.70
137.94
137.17
137.61
17,992
+0.28(+0.20%)
Jan 02, 2014
138.13
138.13
136.97
137.33
3,889
-1.40(-1.01%)
Dec 31, 2013
138.52
138.73
138.73
138.73
2,775
+0.51(+0.37%)
Dec 30, 2013
138.21
138.22
138.21
138.22
1,614
+0.39(+0.28%)
Dec 27, 2013
138.38
138.43
137.78
137.83
4,483
-0.28(-0.20%)
Dec 26, 2013
138.26
138.26
138.00
138.11
2,218
+0.43(+0.31%)
Dec 24, 2013
137.62
137.68
137.48
137.68
2,830
+0.24(+0.18%)
Dec 23, 2013
137.21
137.44
137.21
137.44
3,517
+1.03(+0.75%)
Dec 20, 2013
136.27
136.44
136.27
136.41
1,632
+1.50(+1.11%)
Dec 19, 2013
135.01
135.20
134.78
134.91
1,867
+0.84(+0.63%)
Dec 18, 2013
134.06
134.07
133.18
134.07
1,143
+0.21(+0.16%)
Dec 17, 2013
133.47
133.89
133.27
133.85
6,998
+0.12(+0.09%)
Dec 16, 2013
133.80
133.80
133.42
133.74
901
+0.83(+0.62%)
Dec 13, 2013
133.06
133.06
132.56
132.91
1,441
+0.51(+0.39%)
Dec 12, 2013
132.15
132.40
132.06
132.40
1,862
+0.08(+0.06%)
Dec 11, 2013
133.68
133.68
132.32
132.32
2,803
-1.84(-1.37%)
Dec 10, 2013
134.09
134.38
134.09
134.15
1,783
+0.05(+0.04%)
Dec 09, 2013
134.28
134.28
134.10
134.10
1,124
+0.23(+0.17%)
Dec 06, 2013
134.29
134.57
133.87
133.87
6,575
+0.75(+0.56%)
Dec 05, 2013
132.85
133.12
132.85
133.12
609
+0.02(+0.01%)
Dec 04, 2013
132.68
133.36
131.83
133.10
2,365
-0.04(-0.03%)
Dec 03, 2013
133.21
133.66
132.83
133.14
4,995
-0.42(-0.31%)
Dec 02, 2013
133.76
134.13
133.56
133.56
13,377
-0.05(-0.04%)
Nov 29, 2013
133.95
134.19
133.57
133.61
4,588
-0.28(-0.21%)
Nov 27, 2013
133.81
133.91
133.52
133.89
4,083
+0.17(+0.13%)
Nov 26, 2013
133.37
133.81
133.18
133.72
2,974
+0.62(+0.47%)
Nov 25, 2013
133.75
133.84
133.09
133.09
9,843
-0.41(-0.31%)
Nov 22, 2013
133.09
133.50
132.98
133.50
3,659
+0.46(+0.34%)
Nov 21, 2013
131.83
133.05
131.83
133.05
1,132
+1.08(+0.82%)
Nov 20, 2013
131.99
132.34
131.87
131.97
4,325
-0.03(-0.02%)
Nov 19, 2013
132.57
132.57
132.00
132.00
3,588
-0.33(-0.25%)
Nov 18, 2013
134.07
134.16
132.33
132.33
2,153
-1.52(-1.13%)
Nov 15, 2013
133.04
133.84
133.04
133.84
3,146
+0.91(+0.69%)
Nov 14, 2013
132.59
132.93
132.52
132.93
3,850
+1.81(+1.38%)
Nov 12, 2013
131.13
131.37
130.71
131.12
6,179
-0.18(-0.14%)
Nov 11, 2013
130.73
131.31
130.72
131.31
3,190
+0.64(+0.49%)
Nov 08, 2013
129.26
130.69
129.17
130.67
10,987
+1.70(+1.32%)
Nov 07, 2013
131.73
131.73
128.97
128.97
6,011
-2.43(-1.85%)
Nov 06, 2013
132.37
132.50
131.24
131.39
9,975
-0.49(-0.37%)
Nov 05, 2013
131.64
132.14
131.35
131.88
14,542
-0.14(-0.10%)
Nov 04, 2013
131.63
132.03
131.39
132.02
1,699
+0.71(+0.54%)
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
.