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, 2013
131.09
131.57
130.70
130.73
9,369
-0.44(-0.33%)
Oct 30, 2013
132.50
132.52
130.79
131.17
4,265
-0.96(-0.73%)
Oct 29, 2013
131.88
132.13
131.40
132.13
5,092
+0.59(+0.45%)
Oct 28, 2013
132.10
132.11
131.25
131.54
4,494
-0.63(-0.48%)
Oct 25, 2013
132.38
132.40
131.71
132.17
4,169
-0.03(-0.02%)
Oct 24, 2013
131.86
132.26
131.35
132.20
7,684
+0.58(+0.44%)
Oct 23, 2013
131.38
131.62
130.88
131.62
2,087
-1.16(-0.88%)
Oct 22, 2013
133.00
133.55
132.24
132.78
13,565
+0.39(+0.29%)
Oct 21, 2013
132.67
132.77
132.14
132.40
4,345
+0.00(+0.00%)
Oct 18, 2013
131.79
132.41
131.72
132.40
6,599
+1.17(+0.89%)
Oct 17, 2013
130.11
131.23
130.11
131.23
4,772
+0.71(+0.54%)
Oct 16, 2013
129.85
130.61
129.85
130.52
1,749
+1.72(+1.34%)
Oct 15, 2013
129.87
129.95
128.78
128.80
4,538
-1.31(-1.01%)
Oct 14, 2013
128.89
130.11
128.89
130.11
2,654
+0.50(+0.39%)
Oct 11, 2013
128.50
129.61
128.38
129.61
2,920
+1.06(+0.82%)
Oct 10, 2013
127.77
128.57
127.66
128.55
3,673
+2.52(+2.00%)
Oct 09, 2013
125.92
126.61
125.06
126.03
4,847
-0.94(-0.74%)
Oct 08, 2013
129.23
129.53
126.89
126.96
10,576
-2.72(-2.10%)
Oct 07, 2013
129.70
130.10
129.51
129.68
3,451
-1.22(-0.93%)
Oct 04, 2013
129.87
131.22
129.86
130.90
2,682
+1.16(+0.89%)
Oct 03, 2013
130.57
130.57
129.12
129.74
2,624
-0.88(-0.68%)
Oct 02, 2013
130.40
130.94
129.97
130.63
24,019
-0.39(-0.30%)
Oct 01, 2013
129.47
131.05
129.47
131.01
9,385
+1.29(+1.00%)
Sep 27, 2013
129.34
129.77
129.34
129.72
9,244
-0.37(-0.28%)
Sep 26, 2013
129.43
130.25
129.40
130.09
8,033
+0.91(+0.71%)
Sep 25, 2013
129.38
129.58
129.06
129.18
2,041
-0.31(-0.24%)
Sep 24, 2013
129.05
130.16
129.05
129.49
3,350
-0.16(-0.13%)
Sep 23, 2013
129.61
129.76
128.90
129.65
3,568
-0.91(-0.70%)
Sep 20, 2013
131.90
131.90
130.46
130.56
5,440
-1.11(-0.84%)
Sep 19, 2013
132.08
132.08
131.63
131.67
4,267
+0.17(+0.13%)
Sep 18, 2013
130.04
131.59
129.57
131.50
1,888
+1.45(+1.12%)
Sep 17, 2013
129.48
130.05
129.43
130.04
2,619
+0.75(+0.58%)
Sep 16, 2013
130.00
130.00
129.18
129.29
6,472
+0.70(+0.54%)
Sep 13, 2013
129.04
129.04
128.14
128.59
3,338
+0.07(+0.05%)
Sep 12, 2013
128.91
129.10
128.30
128.53
8,077
-0.20(-0.16%)
Sep 11, 2013
128.49
128.83
128.25
128.73
2,938
+0.51(+0.40%)
Sep 10, 2013
127.76
128.22
127.52
128.22
6,218
+1.27(+1.00%)
Sep 09, 2013
126.30
126.95
126.30
126.95
20,015
+1.61(+1.28%)
Sep 06, 2013
124.71
125.94
124.71
125.34
3,112
+0.23(+0.19%)
Sep 05, 2013
125.06
125.36
125.00
125.10
31,721
+0.46(+0.37%)
Sep 04, 2013
123.70
124.69
123.45
124.65
1,803
+1.11(+0.90%)
Sep 03, 2013
124.53
124.82
122.93
123.54
11,376
+0.57(+0.47%)
Aug 30, 2013
124.00
124.00
122.97
122.97
1,958
-1.04(-0.84%)
Aug 29, 2013
123.96
124.42
123.91
124.01
1,346
+0.65(+0.53%)
Aug 28, 2013
122.75
123.71
122.75
123.35
8,740
+0.56(+0.46%)
Aug 27, 2013
123.90
123.90
122.79
122.79
2,933
-2.52(-2.01%)
Aug 26, 2013
125.36
126.10
124.93
125.31
6,902
+0.18(+0.15%)
Aug 23, 2013
124.91
125.12
124.56
125.12
2,807
+0.46(+0.37%)
Aug 22, 2013
124.03
124.69
123.84
124.67
500
+1.68(+1.36%)
Aug 21, 2013
123.06
124.02
122.99
122.99
4,696
-0.71(-0.57%)
Aug 20, 2013
122.24
123.90
122.24
123.70
6,526
+1.29(+1.05%)
Aug 19, 2013
122.97
123.19
122.41
122.41
3,318
-0.52(-0.43%)
Aug 16, 2013
122.98
123.49
122.93
122.93
1,906
-0.33(-0.27%)
Aug 15, 2013
124.02
124.04
123.12
123.26
6,766
-2.21(-1.76%)
Aug 14, 2013
126.44
126.46
125.47
125.47
6,028
-1.22(-0.96%)
Aug 13, 2013
126.06
126.69
126.06
126.69
1,665
+0.17(+0.13%)
Aug 12, 2013
126.03
126.77
126.03
126.53
3,169
-0.11(-0.08%)
Aug 09, 2013
126.73
126.88
126.64
126.64
2,686
+0.10(+0.08%)
Aug 08, 2013
126.30
126.58
126.17
126.54
2,539
+1.07(+0.85%)
Aug 07, 2013
125.42
126.56
125.30
125.47
2,030
-1.09(-0.86%)
Aug 06, 2013
126.67
126.78
126.36
126.56
5,233
-0.79(-0.62%)
Aug 05, 2013
127.26
127.40
127.18
127.34
3,147
-0.17(-0.13%)
Aug 02, 2013
126.93
127.51
126.79
127.51
10,264
+0.11(+0.08%)
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
.