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 (%)
Dec 30, 2011
90.07
90.22
89.71
89.71
13,974
-0.37(-0.41%)
Dec 29, 2011
89.32
90.15
89.32
90.07
4,826
+0.94(+1.06%)
Dec 28, 2011
89.44
89.56
89.02
89.13
5,433
-1.54(-1.70%)
Dec 27, 2011
90.42
90.90
90.42
90.67
2,942
+0.25(+0.28%)
Dec 23, 2011
89.98
90.42
89.98
90.42
6,965
+1.46(+1.64%)
Dec 21, 2011
89.20
89.20
88.17
88.97
13,149
-0.47(-0.53%)
Dec 20, 2011
88.93
89.65
88.93
89.44
7,165
+2.88(+3.33%)
Dec 19, 2011
88.17
88.41
86.38
86.55
8,403
-1.30(-1.48%)
Dec 16, 2011
87.93
88.62
87.49
87.85
4,716
+0.85(+0.97%)
Dec 15, 2011
87.50
87.69
86.97
87.01
7,834
+0.23(+0.27%)
Dec 14, 2011
88.09
88.09
86.29
86.77
7,380
-1.91(-2.15%)
Dec 13, 2011
91.44
91.45
88.19
88.68
21,610
-1.96(-2.16%)
Dec 12, 2011
90.44
90.64
89.92
90.64
4,565
-1.70(-1.84%)
Dec 09, 2011
91.17
92.43
91.17
92.34
4,911
+2.10(+2.33%)
Dec 08, 2011
91.91
92.27
90.20
90.23
15,781
-2.58(-2.78%)
Dec 07, 2011
91.83
92.89
91.83
92.82
7,729
-0.47(-0.50%)
Dec 06, 2011
93.18
93.62
92.94
93.29
10,131
-0.34(-0.36%)
Dec 05, 2011
94.36
94.50
93.17
93.62
5,310
+0.89(+0.96%)
Dec 02, 2011
93.62
93.94
92.56
92.73
4,482
+0.12(+0.12%)
Dec 01, 2011
92.38
93.02
92.38
92.62
6,447
-0.18(-0.20%)
Nov 30, 2011
91.64
92.80
91.64
92.80
26,498
+4.20(+4.74%)
Nov 29, 2011
88.72
89.19
88.33
88.60
8,012
+0.36(+0.41%)
Nov 28, 2011
88.20
88.96
88.20
88.24
2,213
+2.81(+3.28%)
Nov 25, 2011
86.12
86.12
85.43
85.43
416
-0.41(-0.48%)
Nov 23, 2011
86.53
86.53
85.77
85.84
9,749
-2.29(-2.59%)
Nov 22, 2011
88.40
88.40
87.43
88.13
4,426
-0.41(-0.47%)
Nov 21, 2011
88.44
88.85
87.44
88.54
15,089
-1.57(-1.74%)
Nov 18, 2011
90.41
90.88
89.83
90.11
6,689
-0.15(-0.17%)
Nov 17, 2011
92.35
92.35
90.15
90.26
5,031
-2.38(-2.57%)
Nov 16, 2011
93.14
94.44
92.54
92.64
9,738
-1.54(-1.63%)
Nov 15, 2011
92.93
94.51
92.74
94.18
5,985
+0.87(+0.94%)
Nov 14, 2011
93.63
93.92
93.14
93.31
7,107
-0.62(-0.66%)
Nov 11, 2011
93.39
94.42
93.39
93.93
10,718
+1.90(+2.06%)
Nov 10, 2011
92.96
92.96
91.27
92.03
3,763
+0.17(+0.19%)
Nov 09, 2011
93.41
93.58
91.59
91.86
6,263
-4.06(-4.24%)
Nov 08, 2011
95.56
95.96
94.60
95.92
4,096
+0.86(+0.91%)
Nov 07, 2011
95.08
95.37
94.03
95.06
5,406
-0.19(-0.20%)
Nov 04, 2011
94.00
95.35
93.98
95.25
10,278
+0.27(+0.28%)
Nov 03, 2011
93.74
95.08
92.64
94.98
5,219
+2.15(+2.32%)
Nov 02, 2011
92.40
93.18
91.90
92.83
53,700
+2.00(+2.20%)
Nov 01, 2011
90.52
91.69
89.95
90.83
11,536
-2.85(-3.05%)
Oct 31, 2011
94.60
95.04
93.68
93.68
14,476
-2.71(-2.81%)
Oct 28, 2011
95.45
96.39
95.45
96.39
8,265
+0.75(+0.78%)
Oct 27, 2011
94.74
96.46
94.05
95.64
22,490
+3.71(+4.03%)
Oct 26, 2011
91.41
92.35
90.32
91.93
6,224
+0.72(+0.79%)
Oct 25, 2011
92.93
93.05
91.21
91.21
5,190
-2.65(-2.82%)
Oct 24, 2011
92.29
93.87
92.23
93.87
4,322
+2.75(+3.02%)
Oct 21, 2011
90.11
91.12
90.11
91.12
5,923
+2.08(+2.34%)
Oct 20, 2011
89.11
89.16
87.73
89.03
14,569
+0.11(+0.12%)
Oct 19, 2011
90.28
90.65
88.87
88.93
5,596
-1.34(-1.49%)
Oct 18, 2011
88.63
90.83
87.81
90.27
25,286
+1.81(+2.04%)
Oct 17, 2011
90.33
90.38
88.42
88.47
5,744
-2.26(-2.49%)
Oct 14, 2011
90.05
90.72
89.60
90.72
4,559
+1.69(+1.90%)
Oct 13, 2011
87.68
89.23
87.65
89.03
3,036
+0.40(+0.46%)
Oct 12, 2011
88.44
89.45
88.44
88.63
23,215
+0.95(+1.08%)
Oct 11, 2011
86.77
87.92
86.76
87.68
4,221
+0.25(+0.29%)
Oct 10, 2011
86.06
87.43
86.06
87.43
10,528
+2.81(+3.33%)
Oct 07, 2011
86.04
86.04
84.02
84.61
6,732
-1.09(-1.27%)
Oct 06, 2011
83.45
85.70
83.35
85.70
5,636
+2.08(+2.48%)
Oct 05, 2011
81.92
83.68
81.18
83.62
10,202
+2.00(+2.45%)
Oct 04, 2011
78.01
81.63
77.14
81.63
86,879
+2.64(+3.35%)
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
.