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, 2011
99.37
99.38
98.05
98.65
18,065
+0.09(+0.09%)
Feb 25, 2011
97.25
98.58
97.25
98.56
4,664
+1.78(+1.84%)
Feb 24, 2011
96.25
97.02
96.19
96.78
6,789
+0.14(+0.15%)
Feb 23, 2011
97.45
97.45
95.51
96.63
84,963
-0.81(-0.83%)
Feb 22, 2011
99.13
99.44
97.43
97.45
20,355
-2.55(-2.55%)
Feb 18, 2011
100.33
100.34
99.99
99.99
4,477
-0.36(-0.36%)
Feb 17, 2011
99.92
100.53
99.84
100.35
20,322
+0.21(+0.21%)
Feb 16, 2011
99.96
100.26
99.80
100.14
4,206
+0.77(+0.77%)
Feb 15, 2011
99.75
99.75
99.30
99.37
6,099
-0.76(-0.76%)
Feb 14, 2011
99.75
100.13
99.50
100.13
3,824
+0.71(+0.72%)
Feb 11, 2011
98.04
99.46
97.95
99.42
6,226
+0.96(+0.97%)
Feb 10, 2011
97.04
98.47
96.68
98.46
9,353
+0.95(+0.97%)
Feb 09, 2011
97.76
98.02
97.31
97.51
8,112
-0.09(-0.09%)
Feb 08, 2011
97.95
97.95
97.41
97.60
7,771
-0.08(-0.09%)
Feb 07, 2011
97.54
98.15
97.49
97.69
20,645
+0.56(+0.58%)
Feb 04, 2011
96.38
97.12
96.38
97.12
5,719
+0.96(+1.00%)
Feb 03, 2011
95.84
96.16
95.32
96.16
13,040
+0.39(+0.40%)
Feb 02, 2011
95.42
96.11
95.42
95.78
5,300
-0.03(-0.03%)
Feb 01, 2011
95.15
95.95
95.11
95.81
22,297
+1.52(+1.61%)
Jan 31, 2011
93.65
94.56
93.52
94.29
4,901
+0.96(+1.03%)
Jan 28, 2011
94.16
94.16
92.99
93.33
9,049
-1.56(-1.64%)
Jan 27, 2011
94.45
94.88
94.41
94.88
6,135
+0.52(+0.55%)
Jan 26, 2011
93.46
94.37
93.46
94.37
4,319
+1.59(+1.72%)
Jan 25, 2011
93.17
93.17
92.38
92.78
7,639
-0.72(-0.77%)
Jan 24, 2011
92.81
93.71
92.69
93.50
4,363
+0.41(+0.44%)
Jan 21, 2011
93.67
93.87
93.01
93.08
2,594
+0.10(+0.11%)
Jan 20, 2011
93.51
93.51
92.43
92.98
6,588
-1.19(-1.26%)
Jan 19, 2011
95.65
95.65
93.96
94.17
20,520
-1.47(-1.54%)
Jan 18, 2011
94.93
95.63
94.78
95.63
17,737
+0.51(+0.53%)
Jan 14, 2011
94.63
95.13
94.45
95.13
4,691
+0.34(+0.36%)
Jan 13, 2011
94.68
94.89
94.55
94.79
3,119
+0.33(+0.35%)
Jan 12, 2011
94.15
94.48
94.02
94.46
4,465
+0.79(+0.84%)
Jan 11, 2011
93.74
94.00
93.67
93.67
3,677
+0.33(+0.35%)
Jan 10, 2011
92.30
93.44
92.03
93.34
4,382
+0.59(+0.63%)
Jan 07, 2011
92.88
93.08
91.72
92.76
16,352
-0.16(-0.17%)
Jan 06, 2011
93.17
93.17
92.74
92.92
4,801
-0.11(-0.12%)
Jan 05, 2011
92.20
93.15
92.20
93.03
3,327
+0.68(+0.74%)
Jan 04, 2011
93.36
93.36
91.86
92.34
4,888
-0.84(-0.91%)
Jan 03, 2011
93.09
93.74
92.91
93.19
5,026
+0.83(+0.90%)
Dec 31, 2010
92.55
92.55
92.20
92.36
6,371
-0.21(-0.22%)
Dec 30, 2010
92.72
92.87
92.52
92.57
10,637
-0.13(-0.14%)
Dec 29, 2010
92.49
92.75
92.49
92.70
6,727
+0.37(+0.40%)
Dec 28, 2010
92.80
92.80
92.05
92.33
5,757
-0.21(-0.23%)
Dec 27, 2010
92.31
92.54
92.00
92.54
1,522
+0.02(+0.02%)
Dec 23, 2010
92.75
92.82
92.46
92.52
12,591
-0.36(-0.39%)
Dec 22, 2010
93.28
93.28
92.63
92.88
15,741
-0.27(-0.29%)
Dec 21, 2010
92.79
93.15
92.67
93.15
27,506
+0.65(+0.70%)
Dec 20, 2010
92.63
92.65
91.94
92.50
18,286
+0.12(+0.13%)
Dec 17, 2010
92.33
92.66
92.33
92.38
4,444
+0.41(+0.44%)
Dec 16, 2010
91.14
91.97
90.98
91.97
5,510
+0.73(+0.81%)
Dec 15, 2010
91.35
92.06
91.19
91.23
2,437
-0.05(-0.05%)
Dec 14, 2010
91.47
91.69
91.19
91.28
4,191
-0.23(-0.25%)
Dec 13, 2010
92.27
92.27
91.51
91.51
9,007
-0.21(-0.23%)
Dec 10, 2010
91.27
91.72
91.16
91.72
6,867
+0.41(+0.45%)
Dec 09, 2010
91.42
91.42
90.99
91.31
3,485
+0.35(+0.38%)
Dec 08, 2010
91.28
91.28
90.81
90.97
20,455
-0.16(-0.18%)
Dec 07, 2010
92.00
92.00
91.13
91.13
25,920
+0.10(+0.11%)
Dec 06, 2010
90.87
91.03
90.53
91.03
5,835
+0.47(+0.52%)
Dec 03, 2010
90.47
90.56
90.26
90.56
1,957
+0.23(+0.26%)
Dec 02, 2010
89.80
90.33
89.80
90.32
4,616
+0.94(+1.05%)
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
.