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 31, 2007
98.08
99.59
97.66
99.23
30,348
+1.37(+1.40%)
Oct 30, 2007
98.32
98.50
97.86
97.86
13,708
-0.90(-0.91%)
Oct 29, 2007
98.58
98.94
98.18
98.76
27,941
+1.06(+1.09%)
Oct 26, 2007
97.91
97.91
97.13
97.70
25,534
+0.73(+0.75%)
Oct 25, 2007
96.83
97.20
95.93
96.97
38,824
-0.13(-0.14%)
Oct 24, 2007
96.79
97.11
95.24
97.11
61,009
-0.44(-0.45%)
Oct 23, 2007
97.05
97.55
96.27
97.55
207,412
+1.38(+1.43%)
Oct 22, 2007
94.71
96.24
94.50
96.17
38,091
+0.71(+0.74%)
Oct 19, 2007
97.99
98.00
95.44
95.46
62,370
-3.03(-3.08%)
Oct 18, 2007
97.63
98.61
97.45
98.49
25,324
+0.58(+0.60%)
Oct 17, 2007
98.44
98.44
97.03
97.91
22,394
+0.24(+0.24%)
Oct 16, 2007
98.08
98.17
97.56
97.67
25,743
-0.62(-0.63%)
Oct 15, 2007
99.14
99.14
97.76
98.29
18,627
-0.70(-0.70%)
Oct 12, 2007
98.54
99.06
98.45
98.99
9,418
+0.81(+0.83%)
Oct 11, 2007
99.84
99.98
97.56
98.18
26,057
-0.96(-0.96%)
Oct 10, 2007
98.95
99.42
98.47
99.13
14,232
+0.12(+0.13%)
Oct 09, 2007
98.33
99.02
98.20
99.01
15,069
+0.82(+0.84%)
Oct 08, 2007
98.32
98.50
97.85
98.19
23,964
-0.41(-0.42%)
Oct 05, 2007
97.85
98.78
97.66
98.60
134,891
+1.44(+1.49%)
Oct 04, 2007
97.16
97.25
96.71
97.15
43,742
-0.15(-0.16%)
Oct 03, 2007
97.56
97.74
97.03
97.31
36,312
-0.45(-0.46%)
Oct 02, 2007
97.43
97.78
97.09
97.76
513,195
+0.46(+0.47%)
Oct 01, 2007
96.40
97.46
96.40
97.30
45,522
+1.26(+1.31%)
Sep 28, 2007
96.35
96.60
95.75
96.04
24,592
-0.03(-0.03%)
Sep 27, 2007
95.93
96.26
95.63
96.07
25,220
+0.82(+0.86%)
Sep 26, 2007
95.30
95.34
94.80
95.24
27,941
+0.42(+0.44%)
Sep 25, 2007
93.91
94.82
93.80
94.82
12,557
+0.48(+0.51%)
Sep 24, 2007
94.84
95.11
94.26
94.34
18,941
-0.45(-0.47%)
Sep 21, 2007
94.41
95.21
94.41
94.79
18,627
+0.42(+0.45%)
Sep 20, 2007
94.64
94.86
94.25
94.37
24,801
-0.55(-0.58%)
Sep 19, 2007
95.13
95.61
94.45
94.93
73,777
+0.70(+0.74%)
Sep 18, 2007
92.19
94.34
91.98
94.23
22,499
+2.58(+2.82%)
Sep 17, 2007
92.30
92.30
91.44
91.65
23,022
-0.63(-0.68%)
Sep 14, 2007
91.59
92.40
91.54
92.28
14,336
+0.17(+0.19%)
Sep 13, 2007
92.13
92.61
92.02
92.11
13,708
+0.11(+0.11%)
Sep 12, 2007
92.03
92.59
92.00
92.00
13,708
+0.16(+0.18%)
Sep 11, 2007
90.92
91.86
90.92
91.84
29,092
+1.46(+1.62%)
Sep 10, 2007
91.17
91.29
89.55
90.38
37,882
-0.60(-0.66%)
Sep 07, 2007
91.21
91.53
90.73
90.98
20,197
-1.72(-1.86%)
Sep 06, 2007
92.58
92.72
92.12
92.70
13,918
+0.46(+0.50%)
Sep 05, 2007
92.46
92.57
91.75
92.24
27,941
-0.65(-0.70%)
Sep 04, 2007
91.50
93.54
91.43
92.89
26,685
+1.14(+1.24%)
Aug 31, 2007
91.30
91.75
90.92
91.75
8,895
+1.63(+1.81%)
Aug 30, 2007
89.95
90.75
89.71
90.12
8,476
-0.09(-0.10%)
Aug 29, 2007
89.13
90.21
88.67
90.21
12,871
+1.89(+2.14%)
Aug 28, 2007
89.90
89.90
87.95
88.31
44,161
-2.27(-2.51%)
Aug 27, 2007
91.07
91.15
90.48
90.59
8,895
-0.74(-0.81%)
Aug 24, 2007
90.06
91.36
90.06
91.32
39,138
+1.38(+1.53%)
Aug 23, 2007
90.88
90.88
89.55
89.95
60,486
-0.35(-0.39%)
Aug 22, 2007
89.97
90.52
89.83
90.30
21,452
+1.36(+1.53%)
Aug 21, 2007
88.33
89.18
88.33
88.95
10,360
+0.21(+0.24%)
Aug 20, 2007
88.25
88.83
87.80
88.73
9,732
+0.78(+0.89%)
Aug 17, 2007
88.51
89.15
86.56
87.95
16,325
+1.69(+1.96%)
Aug 16, 2007
86.14
86.42
83.70
86.26
126,833
-0.60(-0.69%)
Aug 15, 2007
89.11
89.41
86.84
86.86
32,754
-2.44(-2.73%)
Aug 14, 2007
91.02
91.31
89.19
89.30
14,755
-1.75(-1.92%)
Aug 13, 2007
91.64
91.89
90.84
91.05
59,544
+0.17(+0.19%)
Aug 10, 2007
89.82
91.67
89.60
90.88
25,429
-0.48(-0.52%)
Aug 09, 2007
91.60
93.18
91.30
91.35
67,288
-1.61(-1.74%)
Aug 08, 2007
92.38
94.13
92.38
92.97
71,893
+1.36(+1.48%)
Aug 07, 2007
90.46
91.74
90.17
91.61
22,813
+1.27(+1.41%)
Aug 06, 2007
89.56
90.53
88.45
90.34
41,859
+0.64(+0.71%)
Aug 03, 2007
90.30
91.62
89.70
89.70
38,301
-1.92(-2.10%)
Aug 02, 2007
91.13
91.68
90.97
91.62
15,487
+0.78(+0.86%)
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
.