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 29, 2013
133.95
134.19
133.57
133.61
4,588
-0.28(-0.21%)
Nov 27, 2013
133.81
133.91
133.52
133.89
4,083
+0.17(+0.13%)
Nov 26, 2013
133.37
133.81
133.18
133.72
2,974
+0.62(+0.47%)
Nov 25, 2013
133.75
133.84
133.09
133.09
9,843
-0.41(-0.31%)
Nov 22, 2013
133.09
133.50
132.98
133.50
3,659
+0.46(+0.34%)
Nov 21, 2013
131.83
133.05
131.83
133.05
1,132
+1.08(+0.82%)
Nov 20, 2013
131.99
132.34
131.87
131.97
4,325
-0.03(-0.02%)
Nov 19, 2013
132.57
132.57
132.00
132.00
3,588
-0.33(-0.25%)
Nov 18, 2013
134.07
134.16
132.33
132.33
2,153
-1.52(-1.13%)
Nov 15, 2013
133.04
133.84
133.04
133.84
3,146
+0.91(+0.69%)
Nov 14, 2013
132.59
132.93
132.52
132.93
3,850
+1.81(+1.38%)
Nov 12, 2013
131.13
131.37
130.71
131.12
6,179
-0.18(-0.14%)
Nov 11, 2013
130.73
131.31
130.72
131.31
3,190
+0.64(+0.49%)
Nov 08, 2013
129.26
130.69
129.17
130.67
10,987
+1.70(+1.32%)
Nov 07, 2013
131.73
131.73
128.97
128.97
6,011
-2.43(-1.85%)
Nov 06, 2013
132.37
132.50
131.24
131.39
9,975
-0.49(-0.37%)
Nov 05, 2013
131.64
132.14
131.35
131.88
14,542
-0.14(-0.10%)
Nov 04, 2013
131.63
132.03
131.39
132.02
1,699
+0.71(+0.54%)
Nov 01, 2013
131.50
131.50
130.41
131.31
1,959
+0.57(+0.44%)
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%)
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
.