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, 2009
67.86
67.86
67.06
67.68
2,483
-0.30(-0.45%)
Nov 27, 2009
66.63
68.23
66.41
67.99
1,288
-1.09(-1.58%)
Nov 25, 2009
68.71
69.08
68.65
69.08
1,719
+0.64(+0.94%)
Nov 24, 2009
68.45
68.46
67.89
68.44
4,894
+0.11(+0.17%)
Nov 23, 2009
68.53
69.10
68.29
68.32
4,040
+0.58(+0.86%)
Nov 20, 2009
67.80
67.85
67.40
67.74
6,193
-0.50(-0.73%)
Nov 19, 2009
68.86
68.88
67.83
68.24
10,498
-1.18(-1.69%)
Nov 18, 2009
69.89
69.96
69.18
69.41
6,293
-0.62(-0.89%)
Nov 17, 2009
69.83
70.03
69.53
70.03
4,739
-0.07(-0.10%)
Nov 16, 2009
69.75
70.48
69.48
70.10
5,511
+1.05(+1.53%)
Nov 13, 2009
68.73
69.33
68.49
69.05
6,119
+0.65(+0.95%)
Nov 12, 2009
69.53
69.61
68.40
68.40
16,291
-1.03(-1.48%)
Nov 11, 2009
69.50
69.89
69.10
69.43
11,629
+0.27(+0.40%)
Nov 10, 2009
68.91
69.33
68.84
69.16
3,463
+0.07(+0.10%)
Nov 09, 2009
68.03
69.09
68.03
69.09
6,016
+1.72(+2.55%)
Nov 06, 2009
67.20
67.77
66.98
67.37
3,628
+0.05(+0.08%)
Nov 05, 2009
66.59
67.44
66.55
67.32
10,250
+1.24(+1.87%)
Nov 04, 2009
66.72
67.09
66.08
66.08
23,633
-0.00(-0.00%)
Nov 03, 2009
64.86
66.09
64.86
66.08
15,142
+0.74(+1.14%)
Nov 02, 2009
65.24
65.98
64.49
65.34
15,283
-0.00(-0.00%)
Oct 30, 2009
66.72
66.72
64.93
65.34
15,741
-1.56(-2.33%)
Oct 29, 2009
65.96
67.01
65.96
66.90
12,422
+1.41(+2.16%)
Oct 28, 2009
67.34
67.34
65.45
65.49
9,967
-2.04(-3.01%)
Oct 27, 2009
68.73
68.73
67.52
67.52
8,047
-0.78(-1.15%)
Oct 26, 2009
69.48
69.48
68.25
68.31
4,649
-0.62(-0.90%)
Oct 23, 2009
69.05
69.05
68.78
68.93
7,771
-0.98(-1.40%)
Oct 22, 2009
69.19
69.91
68.76
69.91
7,932
+0.62(+0.89%)
Oct 21, 2009
69.74
70.51
69.29
69.29
4,084
-0.54(-0.78%)
Oct 20, 2009
69.70
69.83
69.65
69.83
10,490
-0.64(-0.91%)
Oct 19, 2009
69.64
70.62
69.64
70.47
6,097
+0.82(+1.18%)
Oct 16, 2009
69.61
69.81
69.15
69.65
13,853
-0.51(-0.72%)
Oct 15, 2009
69.39
70.16
69.39
70.16
7,923
+0.31(+0.44%)
Oct 14, 2009
69.47
69.90
69.16
69.85
17,604
+1.18(+1.73%)
Oct 13, 2009
68.65
68.85
68.23
68.67
10,688
-0.07(-0.10%)
Oct 12, 2009
69.25
69.25
68.52
68.73
23,923
+0.23(+0.33%)
Oct 09, 2009
67.98
68.55
67.98
68.51
56,191
+0.38(+0.56%)
Oct 08, 2009
67.94
68.35
67.53
68.12
5,218
+0.93(+1.39%)
Oct 07, 2009
67.12
67.29
66.95
67.19
5,750
-0.02(-0.04%)
Oct 06, 2009
66.74
67.41
66.74
67.22
10,983
+1.04(+1.57%)
Oct 05, 2009
65.16
66.21
65.16
66.18
6,406
+1.15(+1.77%)
Oct 02, 2009
64.68
65.33
64.68
65.03
15,019
-0.30(-0.45%)
Oct 01, 2009
67.26
67.26
65.32
65.32
5,343
-2.24(-3.32%)
Sep 30, 2009
66.62
67.97
66.62
67.57
3,338
-0.10(-0.15%)
Sep 29, 2009
67.76
68.03
67.40
67.66
17,836
+0.21(+0.32%)
Sep 28, 2009
66.57
67.67
66.49
67.45
4,244
+1.10(+1.67%)
Sep 25, 2009
66.41
66.68
66.06
66.35
17,158
-0.41(-0.62%)
Sep 24, 2009
67.91
68.01
66.32
66.76
23,832
-0.89(-1.32%)
Sep 23, 2009
68.57
68.80
67.66
67.66
24,581
-0.84(-1.23%)
Sep 22, 2009
68.54
68.61
68.42
68.50
15,004
+0.44(+0.65%)
Sep 21, 2009
67.37
68.20
67.37
68.06
4,836
+0.07(+0.10%)
Sep 18, 2009
68.32
68.32
67.60
67.99
17,691
+0.11(+0.15%)
Sep 17, 2009
67.88
68.60
67.79
67.88
8,700
-0.14(-0.20%)
Sep 16, 2009
67.38
68.05
67.31
68.02
8,361
+0.88(+1.31%)
Sep 15, 2009
66.59
67.14
66.42
67.14
9,501
+0.49(+0.74%)
Sep 14, 2009
65.76
66.64
65.76
66.64
25,110
+0.46(+0.70%)
Sep 11, 2009
66.32
66.52
65.89
66.18
158,666
+0.48(+0.74%)
Sep 10, 2009
65.33
65.89
65.33
65.70
1,807
+0.48(+0.73%)
Sep 09, 2009
64.39
65.45
64.39
65.22
10,977
+0.76(+1.18%)
Sep 08, 2009
64.34
64.46
63.99
64.46
18,424
+0.91(+1.43%)
Sep 04, 2009
62.57
63.56
62.57
63.56
3,226
+1.16(+1.87%)
Sep 03, 2009
62.21
62.39
61.71
62.39
37,207
+0.63(+1.02%)
Sep 02, 2009
61.80
62.01
61.48
61.76
41,769
-0.29(-0.46%)
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
.