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, 2013
110.27
110.85
110.08
110.57
11,054
+0.59(+0.53%)
Jan 30, 2013
110.80
110.86
109.97
109.98
4,332
-0.77(-0.70%)
Jan 29, 2013
110.53
110.75
110.27
110.75
5,572
-0.13(-0.11%)
Jan 28, 2013
111.41
111.52
110.88
110.88
3,015
-0.41(-0.37%)
Jan 25, 2013
110.45
111.29
110.45
111.29
14,257
+1.44(+1.31%)
Jan 24, 2013
109.99
110.13
109.23
109.84
26,769
+1.04(+0.95%)
Jan 23, 2013
108.77
108.93
108.62
108.81
2,908
+0.15(+0.13%)
Jan 22, 2013
108.20
108.66
108.20
108.66
2,021
+0.39(+0.36%)
Jan 18, 2013
107.94
108.27
107.77
108.27
2,742
+0.17(+0.15%)
Jan 17, 2013
107.69
108.11
107.68
108.11
1,776
+0.77(+0.71%)
Jan 16, 2013
107.45
107.50
107.15
107.34
4,362
+0.00(+0.00%)
Jan 15, 2013
106.53
107.51
106.53
107.34
4,662
+0.36(+0.34%)
Jan 14, 2013
107.32
107.34
106.82
106.98
2,979
-0.03(-0.03%)
Jan 11, 2013
106.95
107.02
106.66
107.01
2,849
+0.19(+0.18%)
Jan 10, 2013
107.19
107.26
106.40
106.83
10,208
+0.21(+0.20%)
Jan 09, 2013
106.58
106.62
106.58
106.62
1,171
+0.38(+0.36%)
Jan 08, 2013
105.97
106.24
105.95
106.24
1,100
-0.17(-0.16%)
Jan 07, 2013
106.12
106.44
106.06
106.41
3,251
-0.19(-0.18%)
Jan 04, 2013
106.24
106.65
105.95
106.61
8,870
+0.62(+0.58%)
Jan 03, 2013
105.94
106.66
105.92
105.99
4,337
-0.05(-0.05%)
Jan 02, 2013
105.45
106.04
105.07
106.04
18,276
+2.41(+2.33%)
Dec 31, 2012
101.56
103.64
101.46
103.62
9,134
+1.70(+1.66%)
Dec 28, 2012
102.11
102.49
101.85
101.93
10,341
-0.98(-0.95%)
Dec 27, 2012
102.67
102.91
101.60
102.91
21,938
+0.02(+0.02%)
Dec 26, 2012
103.46
103.47
102.72
102.89
3,452
-0.61(-0.59%)
Dec 24, 2012
103.45
103.50
102.98
103.50
25,117
-0.22(-0.21%)
Dec 21, 2012
103.03
104.01
102.75
103.72
8,252
-0.55(-0.53%)
Dec 20, 2012
103.98
104.31
103.70
104.26
4,187
+0.55(+0.53%)
Dec 19, 2012
104.35
104.35
103.71
103.71
5,089
-0.36(-0.34%)
Dec 18, 2012
102.86
104.09
102.81
104.07
18,006
+1.43(+1.39%)
Dec 17, 2012
102.13
102.64
102.11
102.64
5,387
+0.89(+0.88%)
Dec 14, 2012
101.90
101.94
101.67
101.74
2,934
-0.22(-0.22%)
Dec 13, 2012
102.71
102.71
101.74
101.97
4,233
-0.64(-0.62%)
Dec 12, 2012
102.74
103.23
102.60
102.60
2,130
+0.08(+0.08%)
Dec 11, 2012
102.42
102.73
102.41
102.52
13,998
+0.65(+0.64%)
Dec 10, 2012
102.10
102.10
101.85
101.87
1,796
+0.25(+0.25%)
Dec 07, 2012
101.87
101.87
101.42
101.62
3,100
+0.23(+0.23%)
Dec 06, 2012
101.26
101.42
101.26
101.39
913
+0.35(+0.34%)
Dec 05, 2012
101.13
101.13
100.36
101.04
5,727
-0.03(-0.03%)
Dec 04, 2012
101.14
101.20
100.80
101.07
3,310
-0.32(-0.31%)
Nov 30, 2012
101.28
101.51
101.16
101.39
4,461
-0.03(-0.03%)
Nov 29, 2012
101.42
101.47
100.83
101.42
12,380
+0.95(+0.95%)
Nov 28, 2012
99.97
100.47
99.61
100.46
5,806
+0.07(+0.07%)
Nov 27, 2012
100.51
100.84
100.39
100.39
6,957
-0.28(-0.28%)
Nov 26, 2012
100.61
100.71
100.38
100.67
6,025
-0.35(-0.34%)
Nov 23, 2012
100.37
101.02
100.37
101.02
2,771
+1.11(+1.11%)
Nov 21, 2012
99.75
99.92
99.58
99.91
8,045
+0.30(+0.30%)
Nov 20, 2012
99.14
99.61
99.10
99.61
2,677
+0.62(+0.62%)
Nov 19, 2012
98.71
99.05
98.56
99.00
5,661
+1.49(+1.53%)
Nov 16, 2012
96.82
97.50
96.58
97.50
3,188
+0.74(+0.77%)
Nov 15, 2012
97.02
97.02
95.93
96.76
158,131
-0.33(-0.34%)
Nov 14, 2012
98.97
98.97
97.08
97.09
8,913
-1.58(-1.60%)
Nov 13, 2012
98.06
99.23
98.06
98.66
11,626
-0.02(-0.02%)
Nov 12, 2012
98.93
98.97
98.46
98.69
9,153
+0.06(+0.06%)
Nov 09, 2012
97.93
98.92
97.93
98.63
8,601
-0.22(-0.22%)
Nov 08, 2012
99.74
99.74
98.85
98.85
2,522
-1.16(-1.16%)
Nov 07, 2012
100.46
100.51
99.52
100.01
8,847
-1.43(-1.41%)
Nov 06, 2012
101.30
101.67
101.30
101.44
2,453
+0.59(+0.58%)
Nov 05, 2012
100.38
100.86
100.12
100.86
1,141
+0.09(+0.09%)
Nov 02, 2012
101.72
101.78
100.70
100.76
4,271
-0.55(-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
.