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, 2008
84.58
87.27
84.10
86.70
46,882
+1.25(+1.47%)
Jan 30, 2008
86.29
87.14
83.60
85.45
240,900
-0.71(-0.82%)
Jan 29, 2008
86.16
86.37
85.40
86.16
30,661
+0.51(+0.59%)
Jan 28, 2008
84.28
85.95
83.69
85.65
58,749
+1.19(+1.41%)
Jan 25, 2008
86.26
86.67
84.35
84.45
34,971
-1.10(-1.28%)
Jan 24, 2008
84.09
85.65
83.99
85.55
52,477
+2.26(+2.72%)
Jan 23, 2008
79.52
83.32
78.93
83.29
142,546
+0.96(+1.16%)
Jan 22, 2008
79.79
83.30
66.52
82.33
235,885
-1.55(-1.85%)
Jan 21, 2008
83.94
84.98
82.73
83.88
0
+0.00(+0.00%)
Jan 18, 2008
83.94
84.98
82.73
83.88
51,486
+0.19(+0.23%)
Jan 17, 2008
86.64
87.20
83.63
83.69
197,576
-2.97(-3.43%)
Jan 16, 2008
87.65
87.84
85.50
86.66
43,949
-1.25(-1.42%)
Jan 15, 2008
89.30
89.37
87.73
87.91
29,615
-2.31(-2.56%)
Jan 14, 2008
89.55
91.32
89.35
90.23
31,389
+1.16(+1.31%)
Jan 11, 2008
89.85
90.04
88.64
89.06
17,371
-1.38(-1.53%)
Jan 10, 2008
88.59
90.93
88.59
90.45
55,672
+0.79(+0.88%)
Jan 09, 2008
89.15
89.66
87.30
89.65
60,800
+0.54(+0.60%)
Jan 08, 2008
91.12
91.88
89.12
89.12
52,219
-1.79(-1.97%)
Jan 07, 2008
91.91
92.35
89.99
90.90
115,113
-0.84(-0.92%)
Jan 04, 2008
93.73
93.74
91.69
91.75
28,255
-2.83(-2.99%)
Jan 03, 2008
94.77
95.35
94.46
94.57
54,134
-0.14(-0.15%)
Jan 02, 2008
95.53
96.06
94.31
94.72
38,405
-0.93(-0.97%)
Jan 01, 2008
95.85
96.29
95.53
95.64
17,057
+0.00(+0.00%)
Dec 31, 2007
95.85
96.29
95.53
95.64
17,057
-0.68(-0.70%)
Dec 28, 2007
96.74
96.92
95.92
96.32
18,627
+0.07(+0.07%)
Dec 27, 2007
97.63
97.80
96.17
96.26
58,289
-1.58(-1.61%)
Dec 26, 2007
97.34
97.97
97.29
97.83
48,138
+0.23(+0.24%)
Dec 24, 2007
97.27
97.61
97.19
97.60
40,917
+0.74(+0.76%)
Dec 21, 2007
96.28
96.92
96.26
96.87
48,347
+1.42(+1.49%)
Dec 20, 2007
94.59
95.44
94.08
95.44
35,685
+1.37(+1.45%)
Dec 19, 2007
93.46
94.26
93.39
94.08
17,999
+0.68(+0.73%)
Dec 18, 2007
93.38
93.64
92.00
93.40
41,022
+0.71(+0.76%)
Dec 17, 2007
94.43
94.43
92.50
92.69
21,348
-1.93(-2.04%)
Dec 14, 2007
94.99
95.57
94.40
94.62
47,719
-0.91(-0.95%)
Dec 13, 2007
95.51
95.67
94.50
95.53
84,137
-0.25(-0.26%)
Dec 12, 2007
96.47
96.92
94.78
95.78
32,650
+0.72(+0.75%)
Dec 11, 2007
98.07
98.07
94.93
95.06
48,870
-2.56(-2.62%)
Dec 10, 2007
97.23
97.87
97.06
97.62
35,894
+0.87(+0.90%)
Dec 07, 2007
96.90
97.10
96.47
96.75
25,952
+0.20(+0.21%)
Dec 06, 2007
94.98
96.67
94.98
96.55
43,742
+1.59(+1.67%)
Dec 05, 2007
94.69
95.25
94.61
94.97
34,220
+1.42(+1.52%)
Dec 04, 2007
93.64
93.90
93.25
93.54
29,929
-0.54(-0.57%)
Dec 03, 2007
94.72
94.72
94.07
94.08
19,621
-0.23(-0.24%)
Nov 30, 2007
95.17
95.30
93.65
94.31
82,086
+0.54(+0.58%)
Nov 29, 2007
92.61
94.20
92.61
93.76
9,972
-0.08(-0.08%)
Nov 28, 2007
91.87
93.88
91.74
93.84
27,261
+3.17(+3.50%)
Nov 27, 2007
90.61
90.96
89.60
90.67
29,641
+0.88(+0.98%)
Nov 26, 2007
90.98
91.76
89.66
89.79
12,871
-0.83(-0.92%)
Nov 23, 2007
89.90
90.93
89.57
90.62
20,720
+1.12(+1.25%)
Nov 21, 2007
90.03
90.45
88.86
89.50
14,057
-1.07(-1.18%)
Nov 20, 2007
91.45
92.19
89.44
90.57
32,859
-0.32(-0.35%)
Nov 19, 2007
92.10
92.14
90.68
90.89
19,569
-1.73(-1.87%)
Nov 16, 2007
92.95
92.95
91.66
92.61
11,201
+0.52(+0.57%)
Nov 15, 2007
92.98
93.26
91.53
92.09
24,906
-1.16(-1.25%)
Nov 14, 2007
94.05
94.23
92.92
93.26
21,452
-0.15(-0.16%)
Nov 13, 2007
92.06
93.41
91.83
93.41
18,836
+2.37(+2.60%)
Nov 12, 2007
93.18
93.18
90.99
91.04
20,720
-2.31(-2.48%)
Nov 09, 2007
94.85
94.85
93.16
93.35
27,641
-2.05(-2.15%)
Nov 08, 2007
96.33
96.33
93.52
95.41
73,044
-0.15(-0.16%)
Nov 07, 2007
96.29
97.42
95.56
95.56
35,214
-2.47(-2.52%)
Nov 06, 2007
97.13
98.02
96.60
98.02
14,336
+1.54(+1.59%)
Nov 05, 2007
97.26
97.26
96.03
96.49
18,334
-1.07(-1.10%)
Nov 02, 2007
97.46
97.56
96.43
97.56
49,080
+0.50(+0.51%)
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
.