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, 2006
78.76
79.06
78.50
78.94
20,511
+0.17(+0.22%)
Jan 30, 2006
78.91
79.10
78.75
78.77
19,255
+0.08(+0.10%)
Jan 27, 2006
78.41
79.15
78.34
78.69
25,638
+0.53(+0.67%)
Jan 26, 2006
77.57
78.19
77.35
78.17
20,511
+1.27(+1.65%)
Jan 25, 2006
77.61
77.63
76.69
76.90
10,674
-0.52(-0.67%)
Jan 24, 2006
76.76
77.48
76.76
77.41
18,208
+0.56(+0.73%)
Jan 23, 2006
76.84
76.99
76.58
76.85
20,929
+0.00(+0.00%)
Jan 20, 2006
78.04
78.11
76.85
76.85
61,428
-1.22(-1.57%)
Jan 19, 2006
77.35
78.21
77.35
78.07
35,475
+1.29(+1.68%)
Jan 18, 2006
76.24
76.84
76.21
76.78
26,476
+0.07(+0.09%)
Jan 17, 2006
76.76
76.80
76.41
76.71
29,720
-0.28(-0.36%)
Jan 13, 2006
77.05
77.08
76.86
76.99
16,743
-0.11(-0.14%)
Jan 12, 2006
77.64
77.80
77.07
77.10
24,592
-0.53(-0.68%)
Jan 11, 2006
77.40
77.72
77.15
77.62
32,545
+0.26(+0.34%)
Jan 10, 2006
76.74
77.36
76.74
77.36
30,348
+0.28(+0.36%)
Jan 09, 2006
76.71
77.21
76.69
77.09
40,498
+0.59(+0.77%)
Jan 06, 2006
76.18
76.67
75.87
76.49
29,301
+0.86(+1.14%)
Jan 05, 2006
75.71
75.77
75.32
75.63
29,196
+0.02(+0.03%)
Jan 04, 2006
74.87
75.62
74.87
75.62
52,847
+0.73(+0.97%)
Jan 03, 2006
74.09
74.98
73.38
74.89
35,266
+0.99(+1.34%)
Dec 30, 2005
73.72
74.03
73.64
73.90
21,034
-0.21(-0.28%)
Dec 29, 2005
74.34
74.55
74.11
74.11
9,313
-0.35(-0.47%)
Dec 28, 2005
74.23
74.53
74.03
74.46
6,174
+0.54(+0.72%)
Dec 27, 2005
75.06
75.06
73.92
73.92
9,104
-0.82(-1.10%)
Dec 23, 2005
74.80
74.91
74.61
74.75
17,476
+0.00(+0.00%)
Dec 22, 2005
74.48
74.75
74.36
74.75
5,023
+0.54(+0.73%)
Dec 21, 2005
73.77
74.42
73.77
74.20
7,430
+0.67(+0.91%)
Dec 20, 2005
73.34
73.90
73.16
73.53
11,511
+0.20(+0.27%)
Dec 19, 2005
74.19
74.20
73.29
73.33
18,522
-0.88(-1.18%)
Dec 16, 2005
74.71
74.71
74.13
74.21
59,649
-0.29(-0.38%)
Dec 15, 2005
74.97
74.97
74.43
74.50
17,266
-0.42(-0.56%)
Dec 14, 2005
74.71
75.11
74.50
74.92
12,871
+0.30(+0.40%)
Dec 13, 2005
74.61
75.04
74.51
74.62
110,508
-0.13(-0.18%)
Dec 12, 2005
74.95
74.95
74.39
74.76
10,046
+0.22(+0.29%)
Dec 09, 2005
74.25
74.58
74.04
74.54
8,790
+0.36(+0.49%)
Dec 08, 2005
74.04
74.50
73.77
74.17
11,197
+0.32(+0.44%)
Dec 07, 2005
74.22
74.29
73.66
73.85
9,104
-0.16(-0.22%)
Dec 06, 2005
74.19
74.54
73.99
74.01
52,952
+0.13(+0.18%)
Dec 05, 2005
74.24
74.24
73.71
73.88
52,638
-0.37(-0.50%)
Dec 02, 2005
74.13
74.37
73.98
74.25
10,150
+0.02(+0.03%)
Dec 01, 2005
73.61
74.24
73.61
74.23
16,325
+1.18(+1.61%)
Nov 30, 2005
73.23
73.34
73.01
73.05
13,708
+0.04(+0.05%)
Nov 29, 2005
73.28
73.46
72.90
73.02
15,697
+0.13(+0.18%)
Nov 28, 2005
74.00
74.00
72.83
72.88
57,870
-1.19(-1.61%)
Nov 25, 2005
74.06
74.11
73.89
74.08
40,603
+0.05(+0.06%)
Nov 23, 2005
73.79
74.39
73.74
74.03
33,696
+0.15(+0.21%)
Nov 22, 2005
73.37
73.92
73.30
73.88
16,639
+0.52(+0.70%)
Nov 21, 2005
72.72
73.36
72.59
73.36
27,208
+0.64(+0.88%)
Nov 18, 2005
72.72
72.79
72.42
72.72
46,777
+0.08(+0.11%)
Nov 17, 2005
71.98
72.64
71.94
72.64
17,371
+1.03(+1.44%)
Nov 16, 2005
71.59
71.61
71.11
71.61
10,255
+0.29(+0.40%)
Nov 15, 2005
71.70
71.96
71.23
71.32
18,418
-0.37(-0.52%)
Nov 14, 2005
71.75
71.88
71.59
71.70
196,634
+0.11(+0.16%)
Nov 11, 2005
71.49
71.63
71.38
71.58
21,034
+0.16(+0.23%)
Nov 10, 2005
71.09
71.57
70.43
71.42
355,176
+0.36(+0.51%)
Nov 09, 2005
70.91
71.53
70.72
71.06
12,034
+0.09(+0.12%)
Nov 08, 2005
70.79
71.17
70.67
70.97
19,778
-0.09(-0.12%)
Nov 07, 2005
71.14
71.25
70.77
71.06
16,429
-0.01(-0.01%)
Nov 04, 2005
71.50
71.50
70.76
71.07
17,685
-0.28(-0.39%)
Nov 03, 2005
71.39
71.75
71.10
71.34
26,999
+0.64(+0.91%)
Nov 02, 2005
69.70
70.78
69.70
70.70
41,126
+1.14(+1.63%)
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
.