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 (%)
Nov 30, 2004
61.43
61.43
61.06
61.06
20,511
-0.27(-0.44%)
Nov 29, 2004
61.80
61.80
61.02
61.33
8,685
-0.26(-0.42%)
Nov 26, 2004
61.70
61.70
61.57
61.59
3,558
+0.22(+0.36%)
Nov 24, 2004
61.10
61.41
60.94
61.37
9,941
+0.49(+0.80%)
Nov 23, 2004
60.68
61.00
60.54
60.88
27,941
+0.29(+0.47%)
Nov 22, 2004
60.08
60.63
60.08
60.59
11,406
+0.43(+0.71%)
Nov 19, 2004
60.43
60.43
60.11
60.16
5,964
-0.59(-0.98%)
Nov 18, 2004
60.34
60.76
60.34
60.76
4,395
+0.19(+0.32%)
Nov 17, 2004
60.64
60.90
60.37
60.56
19,673
+0.50(+0.83%)
Nov 16, 2004
60.22
60.26
60.01
60.07
6,174
-0.16(-0.27%)
Nov 15, 2004
60.26
60.35
60.14
60.23
16,429
-0.02(-0.03%)
Nov 12, 2004
59.56
60.25
59.49
60.25
16,325
+0.60(+1.01%)
Nov 11, 2004
59.23
59.65
59.20
59.65
18,208
+0.54(+0.92%)
Nov 10, 2004
59.01
59.34
58.89
59.10
18,522
+0.14(+0.24%)
Nov 09, 2004
58.91
59.11
58.82
58.96
65,928
+0.00(+0.00%)
Nov 08, 2004
59.27
59.27
58.93
58.96
131,228
-0.33(-0.56%)
Nov 05, 2004
59.18
59.64
59.07
59.29
26,894
+0.44(+0.75%)
Nov 04, 2004
58.15
58.88
58.15
58.85
7,743
+0.83(+1.43%)
Nov 03, 2004
58.56
58.62
58.02
58.02
7,116
+0.54(+0.95%)
Nov 02, 2004
57.50
57.99
57.33
57.48
14,336
+0.02(+0.03%)
Nov 01, 2004
57.47
57.49
57.46
57.46
1,988
+0.01(+0.02%)
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%)
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
.