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 27, 2009
44.74
46.35
44.74
45.46
0
-0.37(-0.81%)
Feb 26, 2009
47.37
47.37
45.71
45.83
28,963
-0.90(-1.92%)
Feb 25, 2009
46.75
47.49
45.95
46.73
53,036
-0.24(-0.51%)
Feb 24, 2009
45.57
47.23
45.42
46.97
47,718
+1.69(+3.74%)
Feb 23, 2009
47.38
47.38
45.22
45.28
45,187
-1.83(-3.89%)
Feb 20, 2009
46.54
47.56
46.24
47.11
59,139
-0.24(-0.50%)
Feb 19, 2009
48.24
48.75
47.22
47.35
50,872
-0.57(-1.20%)
Feb 18, 2009
48.07
48.51
47.44
47.92
67,947
-0.49(-1.01%)
Feb 17, 2009
49.28
49.28
48.21
48.41
31,091
-2.32(-4.58%)
Feb 13, 2009
51.11
51.30
50.57
50.73
75,201
-0.05(-0.09%)
Feb 12, 2009
49.36
50.78
49.08
50.78
267,454
+0.36(+0.72%)
Feb 11, 2009
50.71
51.01
49.64
50.42
158,400
-0.07(-0.13%)
Feb 10, 2009
52.04
52.77
50.13
50.48
118,601
-1.88(-3.59%)
Feb 09, 2009
52.29
52.97
52.00
52.37
59,971
-0.14(-0.27%)
Feb 06, 2009
51.24
52.64
51.24
52.51
49,746
+1.57(+3.08%)
Feb 05, 2009
49.33
51.39
49.33
50.94
57,280
+1.08(+2.17%)
Feb 04, 2009
49.78
50.84
49.61
49.86
106,729
+0.27(+0.54%)
Feb 03, 2009
48.87
49.84
48.51
49.59
108,192
+0.85(+1.74%)
Feb 02, 2009
48.19
49.05
48.03
48.74
64,490
-0.06(-0.12%)
Jan 30, 2009
50.33
50.33
48.57
48.80
0
-1.22(-2.45%)
Jan 29, 2009
50.37
50.66
49.79
50.02
78,846
-1.25(-2.44%)
Jan 28, 2009
50.79
51.62
50.43
51.28
93,613
+1.64(+3.31%)
Jan 27, 2009
49.80
49.97
48.99
49.63
143,344
+0.43(+0.87%)
Jan 26, 2009
48.89
50.21
48.65
49.20
238,876
+0.31(+0.63%)
Jan 23, 2009
47.33
49.50
47.23
48.90
141,546
+0.52(+1.07%)
Jan 22, 2009
48.16
49.21
47.54
48.38
206,585
-0.97(-1.96%)
Jan 21, 2009
48.01
49.37
47.18
49.35
119,584
+2.08(+4.41%)
Jan 20, 2009
49.41
49.48
47.26
47.26
169,030
-2.90(-5.79%)
Jan 16, 2009
50.46
50.46
48.75
50.17
171,573
+0.79(+1.61%)
Jan 15, 2009
48.56
49.78
47.39
49.37
53,387
+0.94(+1.93%)
Jan 14, 2009
49.37
49.37
48.19
48.44
88,008
-1.87(-3.72%)
Jan 13, 2009
49.71
50.51
49.67
50.31
124,505
+0.52(+1.04%)
Jan 12, 2009
50.94
50.94
49.59
49.80
25,742
-1.34(-2.62%)
Jan 09, 2009
52.53
52.53
50.68
51.13
33,033
-1.17(-2.23%)
Jan 08, 2009
51.65
52.40
51.26
52.30
30,297
+0.28(+0.53%)
Jan 07, 2009
52.83
52.92
51.74
52.02
43,130
-1.90(-3.53%)
Jan 06, 2009
53.80
54.32
53.24
53.92
50,201
+0.64(+1.20%)
Jan 05, 2009
52.98
53.73
52.22
53.28
42,202
+0.18(+0.34%)
Jan 02, 2009
51.29
53.25
50.93
53.10
0
+2.13(+4.18%)
Jan 01, 2009
50.22
51.53
50.22
50.97
0
+0.00(+0.00%)
Dec 31, 2008
50.22
51.53
50.22
50.97
38,893
+0.97(+1.93%)
Dec 30, 2008
49.09
50.01
48.87
50.01
28,215
+1.43(+2.95%)
Dec 29, 2008
48.96
49.11
48.04
48.57
36,580
-0.42(-0.86%)
Dec 26, 2008
48.83
49.06
48.50
48.99
29,574
+0.45(+0.93%)
Dec 24, 2008
48.39
48.71
48.09
48.54
16,115
-0.03(-0.06%)
Dec 23, 2008
48.96
49.47
48.38
48.57
38,950
-0.30(-0.61%)
Dec 22, 2008
50.05
50.16
48.02
48.87
51,882
-1.29(-2.57%)
Dec 19, 2008
50.73
51.02
49.88
50.16
36,087
-0.14(-0.28%)
Dec 18, 2008
51.59
51.60
49.39
50.30
51,152
-1.06(-2.07%)
Dec 17, 2008
50.07
51.99
50.06
51.36
43,549
+0.57(+1.13%)
Dec 16, 2008
48.99
50.79
48.99
50.79
44,830
+2.59(+5.37%)
Dec 15, 2008
49.59
49.74
47.56
48.20
24,745
-1.01(-2.06%)
Dec 12, 2008
47.06
49.37
47.06
49.21
29,022
+0.56(+1.16%)
Dec 11, 2008
49.95
51.03
48.34
48.65
127,228
-1.81(-3.58%)
Dec 10, 2008
49.58
51.02
49.56
50.45
184,108
+1.23(+2.49%)
Dec 09, 2008
49.23
50.89
48.93
49.23
225,335
-0.59(-1.18%)
Dec 08, 2008
48.63
50.15
48.63
49.81
58,180
+2.13(+4.47%)
Dec 05, 2008
44.89
47.68
43.99
47.68
64,543
+1.87(+4.09%)
Dec 04, 2008
47.20
48.07
44.97
45.81
63,571
-2.14(-4.46%)
Dec 03, 2008
46.21
47.95
45.79
47.95
57,860
+1.09(+2.32%)
Dec 02, 2008
46.68
46.86
45.35
46.86
73,773
+1.66(+3.68%)
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
.