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 (%)
Feb 28, 2005
63.90
63.90
63.04
63.43
3,976
-0.42(-0.66%)
Feb 25, 2005
63.29
63.85
63.29
63.85
2,825
+0.67(+1.06%)
Feb 24, 2005
62.53
63.19
62.24
63.18
8,267
+0.67(+1.07%)
Feb 23, 2005
62.69
62.69
62.28
62.51
8,162
+0.12(+0.20%)
Feb 22, 2005
62.82
63.32
62.26
62.39
13,394
-0.90(-1.42%)
Feb 18, 2005
63.17
63.40
63.10
63.29
3,244
+0.22(+0.35%)
Feb 17, 2005
63.85
63.85
63.07
63.07
2,616
-0.54(-0.84%)
Feb 16, 2005
63.22
63.60
63.22
63.60
2,406
+0.27(+0.42%)
Feb 15, 2005
63.31
63.80
63.31
63.34
8,895
+0.10(+0.15%)
Feb 14, 2005
63.41
63.41
63.15
63.24
5,337
-0.08(-0.12%)
Feb 11, 2005
62.97
63.37
62.97
63.32
2,197
+0.97(+1.56%)
Feb 10, 2005
62.33
62.43
61.93
62.34
6,069
+0.13(+0.21%)
Feb 09, 2005
62.51
62.51
62.16
62.21
6,592
-0.76(-1.21%)
Feb 08, 2005
63.17
63.17
62.94
62.97
4,813
+0.05(+0.08%)
Feb 07, 2005
63.14
63.28
62.81
62.92
4,081
-0.05(-0.08%)
Feb 04, 2005
62.53
62.97
62.53
62.97
4,290
+0.84(+1.35%)
Feb 03, 2005
62.19
62.19
61.95
62.13
2,930
+0.00(+0.00%)
Feb 02, 2005
62.11
62.39
62.11
62.13
8,999
+0.13(+0.22%)
Feb 01, 2005
61.81
62.19
61.81
62.00
8,371
+0.20(+0.32%)
Jan 31, 2005
61.56
61.83
61.56
61.80
6,174
+0.74(+1.21%)
Jan 28, 2005
61.50
61.50
60.88
61.06
4,813
-0.24(-0.39%)
Jan 27, 2005
60.99
61.54
60.99
61.30
3,244
+0.30(+0.49%)
Jan 26, 2005
60.83
61.00
60.53
61.00
2,511
+0.62(+1.03%)
Jan 25, 2005
60.76
60.89
60.38
60.38
7,011
+0.08(+0.13%)
Jan 24, 2005
60.99
61.00
60.25
60.31
19,150
-0.51(-0.83%)
Jan 21, 2005
61.18
61.35
60.81
60.81
8,790
-0.24(-0.39%)
Jan 20, 2005
61.33
61.49
61.01
61.05
3,034
-0.41(-0.67%)
Jan 19, 2005
62.01
62.01
61.45
61.46
11,092
-0.59(-0.95%)
Jan 18, 2005
61.48
62.13
61.48
62.06
16,534
+0.45(+0.73%)
Jan 14, 2005
61.14
61.61
61.02
61.61
15,069
+0.54(+0.88%)
Jan 13, 2005
61.31
61.36
61.05
61.07
2,720
-0.11(-0.17%)
Jan 12, 2005
60.78
61.18
60.49
61.18
70,323
+0.26(+0.42%)
Jan 11, 2005
61.05
61.05
60.79
60.92
10,255
-0.33(-0.55%)
Jan 10, 2005
61.39
61.72
61.25
61.25
2,825
+0.22(+0.36%)
Jan 07, 2005
61.30
61.30
60.68
61.03
6,592
-0.32(-0.51%)
Jan 06, 2005
61.18
61.52
61.07
61.35
10,360
+0.36(+0.60%)
Jan 05, 2005
61.43
61.43
60.92
60.99
5,964
-0.48(-0.78%)
Jan 04, 2005
62.78
62.78
61.28
61.46
13,918
-1.07(-1.71%)
Jan 03, 2005
63.99
63.99
62.53
62.53
71,684
-1.28(-2.01%)
Dec 31, 2004
63.83
64.09
63.74
63.81
4,081
+0.02(+0.03%)
Dec 30, 2004
63.79
63.87
63.79
63.79
1,779
+0.01(+0.01%)
Dec 29, 2004
63.64
63.79
63.64
63.79
2,197
+0.19(+0.30%)
Dec 28, 2004
63.08
63.59
63.08
63.59
3,244
+0.60(+0.96%)
Dec 27, 2004
63.31
63.33
62.73
62.99
5,441
-0.38(-0.60%)
Dec 23, 2004
63.29
63.38
63.29
63.37
4,813
+0.22(+0.35%)
Dec 22, 2004
63.15
63.26
63.14
63.15
10,150
+0.11(+0.17%)
Dec 21, 2004
62.46
63.06
62.46
63.05
13,813
+0.60(+0.96%)
Dec 20, 2004
62.92
63.03
62.29
62.45
12,243
-0.32(-0.50%)
Dec 17, 2004
62.88
62.88
62.59
62.76
5,441
+0.08(+0.12%)
Dec 16, 2004
63.16
63.21
62.60
62.69
2,825
-0.34(-0.55%)
Dec 15, 2004
63.07
63.19
62.83
63.03
2,511
+0.07(+0.11%)
Dec 14, 2004
62.59
62.96
62.54
62.96
12,139
+0.60(+0.97%)
Dec 13, 2004
62.30
62.36
62.15
62.36
5,546
+0.42(+0.68%)
Dec 10, 2004
61.79
62.01
61.79
61.94
5,964
+0.31(+0.50%)
Dec 09, 2004
61.05
61.87
60.85
61.63
3,976
+0.32(+0.51%)
Dec 08, 2004
61.19
61.50
61.19
61.32
1,988
+0.07(+0.11%)
Dec 07, 2004
62.25
62.38
61.25
61.25
3,453
-0.97(-1.55%)
Dec 06, 2004
61.78
62.29
61.56
62.22
7,953
+0.29(+0.46%)
Dec 03, 2004
61.95
62.14
61.86
61.93
10,046
+0.08(+0.12%)
Dec 02, 2004
61.87
62.11
61.63
61.85
12,662
-0.11(-0.19%)
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
.