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 (%)
Oct 29, 2004
57.30
57.45
57.23
57.45
5,651
+0.27(+0.47%)
Oct 28, 2004
57.20
57.43
56.93
57.18
10,883
-0.19(-0.33%)
Oct 27, 2004
56.45
57.41
56.44
57.37
10,464
+1.03(+1.83%)
Oct 26, 2004
55.92
56.34
55.92
56.34
1,883
+0.54(+0.98%)
Oct 25, 2004
55.66
55.80
55.58
55.80
1,779
-0.09(-0.15%)
Oct 22, 2004
56.52
56.52
55.88
55.88
26,894
-0.70(-1.23%)
Oct 21, 2004
55.79
56.58
55.79
56.58
1,046
+0.97(+1.74%)
Oct 20, 2004
55.19
55.74
55.19
55.61
1,988
+0.25(+0.45%)
Oct 19, 2004
55.84
56.00
55.37
55.37
4,185
-0.11(-0.19%)
Oct 18, 2004
55.49
55.49
55.47
55.47
209
+0.25(+0.45%)
Oct 15, 2004
54.96
55.22
54.96
55.22
732
+0.28(+0.50%)
Oct 14, 2004
55.08
55.27
54.92
54.95
1,465
-0.28(-0.50%)
Oct 13, 2004
55.70
55.70
55.01
55.22
941
-0.25(-0.45%)
Oct 12, 2004
55.20
55.59
55.00
55.47
4,290
-0.16(-0.29%)
Oct 11, 2004
55.63
55.63
55.63
55.63
104
-0.02(-0.03%)
Oct 08, 2004
56.28
56.28
55.65
55.65
4,395
-0.79(-1.41%)
Oct 07, 2004
57.07
57.07
56.45
56.45
3,244
-0.62(-1.09%)
Oct 06, 2004
56.80
57.07
56.76
57.07
1,465
+0.41(+0.73%)
Oct 05, 2004
56.88
56.88
56.62
56.66
3,034
-0.20(-0.35%)
Oct 04, 2004
57.16
57.19
56.86
56.86
17,057
+0.53(+0.93%)
Oct 01, 2004
56.02
56.37
56.02
56.33
17,894
+1.07(+1.94%)
Sep 30, 2004
54.96
55.34
54.96
55.26
2,092
+0.27(+0.49%)
Sep 29, 2004
54.93
54.99
54.87
54.99
1,674
+0.54(+1.00%)
Sep 28, 2004
54.53
54.53
54.37
54.45
1,883
-0.24(-0.44%)
Sep 27, 2004
54.69
54.69
54.69
54.69
104
-0.36(-0.66%)
Sep 24, 2004
55.15
55.15
55.05
55.05
2,197
+0.27(+0.49%)
Sep 23, 2004
54.72
54.79
54.72
54.78
2,616
-0.11(-0.21%)
Sep 22, 2004
55.17
55.17
54.86
54.90
1,255
-0.69(-1.24%)
Sep 21, 2004
55.14
55.60
55.14
55.59
3,034
+0.54(+0.99%)
Sep 20, 2004
55.00
55.10
54.97
55.04
2,720
+0.00(+0.00%)
Sep 17, 2004
55.05
55.16
54.83
55.04
2,302
+0.17(+0.31%)
Sep 16, 2004
54.97
54.97
54.83
54.87
941
+0.39(+0.72%)
Sep 15, 2004
54.48
54.58
54.48
54.48
1,988
-0.48(-0.87%)
Sep 14, 2004
54.66
54.96
54.66
54.96
2,302
+0.14(+0.26%)
Sep 13, 2004
54.78
54.81
54.74
54.81
732
+0.53(+0.97%)
Sep 10, 2004
53.78
54.31
53.78
54.29
7,220
+0.53(+0.98%)
Sep 09, 2004
53.46
53.76
53.24
53.76
3,348
+0.56(+1.06%)
Sep 08, 2004
53.47
53.47
53.17
53.20
6,069
-0.13(-0.25%)
Sep 07, 2004
53.32
53.49
53.32
53.33
1,883
+0.23(+0.43%)
Sep 03, 2004
53.27
53.27
53.04
53.10
2,720
+0.04(+0.07%)
Sep 02, 2004
53.06
53.11
53.05
53.06
1,988
+0.22(+0.42%)
Sep 01, 2004
52.94
52.94
52.80
52.84
3,348
+0.59(+1.13%)
Aug 31, 2004
51.95
52.25
51.95
52.25
3,348
+0.12(+0.24%)
Aug 30, 2004
52.52
52.52
52.13
52.13
1,674
-0.56(-1.07%)
Aug 27, 2004
52.69
52.69
52.69
52.69
418
+0.32(+0.62%)
Aug 26, 2004
52.27
52.37
52.27
52.37
1,151
+0.03(+0.05%)
Aug 25, 2004
52.13
52.34
52.13
52.34
2,511
+0.77(+1.50%)
Aug 24, 2004
52.02
52.02
51.42
51.56
4,918
-0.19(-0.37%)
Aug 23, 2004
51.98
51.98
51.75
51.75
2,616
-0.20(-0.39%)
Aug 20, 2004
51.62
52.01
51.62
51.95
6,697
+0.66(+1.29%)
Aug 19, 2004
51.27
51.51
51.21
51.30
3,662
+0.28(+0.54%)
Aug 18, 2004
50.31
51.02
50.31
51.02
941
+0.40(+0.79%)
Aug 17, 2004
50.60
50.78
50.58
50.62
4,395
+0.36(+0.72%)
Aug 16, 2004
50.25
50.25
50.25
50.25
313
+0.91(+1.84%)
Aug 13, 2004
49.52
49.52
49.29
49.35
1,046
-0.91(-1.81%)
Aug 12, 2004
50.25
50.25
50.25
50.25
0
+0.00(+0.00%)
Aug 11, 2004
49.96
50.35
49.96
50.25
17,057
-0.26(-0.51%)
Aug 10, 2004
50.47
50.51
50.47
50.51
627
+0.47(+0.94%)
Aug 09, 2004
50.07
50.10
50.04
50.04
2,092
+0.11(+0.23%)
Aug 06, 2004
50.22
50.22
49.93
49.93
523
-1.14(-2.23%)
Aug 05, 2004
51.52
51.52
51.07
51.07
313
-1.11(-2.12%)
Aug 04, 2004
52.17
52.17
52.17
52.17
523
-0.39(-0.75%)
Aug 03, 2004
53.06
53.06
52.57
52.57
941
-0.42(-0.79%)
Aug 02, 2004
52.92
52.99
52.92
52.99
313
-0.34(-0.65%)
Jul 30, 2004
53.03
53.33
53.03
53.33
209
+0.31(+0.58%)
Jul 29, 2004
52.48
53.03
52.42
53.03
4,185
+0.75(+1.44%)
Jul 28, 2004
52.21
52.47
52.20
52.27
43,638
+0.14(+0.27%)
Jul 27, 2004
52.08
52.13
52.08
52.13
418
+0.38(+0.74%)
Jul 26, 2004
52.68
52.68
51.60
51.74
5,755
-0.78(-1.49%)
Jul 23, 2004
52.53
52.53
52.53
52.53
0
+0.00(+0.00%)
Jul 22, 2004
52.94
53.08
52.53
52.53
1,674
-1.02(-1.91%)
Jul 21, 2004
54.55
54.62
53.55
53.55
941
-0.39(-0.73%)
Jul 20, 2004
53.77
53.94
53.77
53.94
418
+0.36(+0.68%)
Jul 19, 2004
53.58
53.58
53.58
53.58
209
-0.32(-0.59%)
Jul 16, 2004
54.48
54.48
53.89
53.89
837
-0.58(-1.07%)
Jul 15, 2004
54.31
54.53
54.31
54.48
313
+0.25(+0.46%)
Jul 14, 2004
54.48
54.48
54.23
54.23
1,779
-0.10(-0.18%)
Jul 13, 2004
54.49
54.49
54.32
54.32
418
-0.32(-0.59%)
Jul 12, 2004
54.65
54.65
54.65
54.65
0
+0.00(+0.00%)
Jul 09, 2004
54.66
54.66
54.65
54.65
209
-1.29(-2.31%)
Jul 08, 2004
55.94
55.94
55.94
55.94
0
+0.00(+0.00%)
Jul 07, 2004
55.94
55.94
55.94
55.94
0
+0.00(+0.00%)
Jul 06, 2004
55.94
55.94
55.94
55.94
0
+0.00(+0.00%)
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
.