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, 2014
146.14
146.18
144.22
144.65
14,002
-1.05(-0.72%)
Feb 27, 2014
145.20
145.77
144.94
145.69
4,808
+0.74(+0.51%)
Feb 26, 2014
145.38
145.98
144.88
144.96
13,897
-0.01(-0.01%)
Feb 25, 2014
145.16
145.48
144.61
144.97
11,485
-0.18(-0.12%)
Feb 24, 2014
145.34
145.97
145.14
145.14
47,561
+1.09(+0.75%)
Feb 21, 2014
143.75
144.51
143.75
144.06
2,248
+0.27(+0.18%)
Feb 20, 2014
143.05
143.79
142.82
143.79
1,672
+0.32(+0.22%)
Feb 19, 2014
143.14
143.53
142.84
143.47
6,862
+0.12(+0.08%)
Feb 18, 2014
142.39
143.40
142.39
143.35
28,873
+1.63(+1.15%)
Feb 14, 2014
141.27
141.72
141.72
141.72
5,962
+0.21(+0.15%)
Feb 13, 2014
140.15
141.50
140.15
141.50
2,949
+1.18(+0.84%)
Feb 12, 2014
140.24
140.52
140.06
140.33
4,837
+0.47(+0.34%)
Feb 11, 2014
138.76
139.85
138.76
139.85
1,940
+1.35(+0.97%)
Feb 10, 2014
138.25
138.51
137.62
138.51
5,456
+0.48(+0.35%)
Feb 07, 2014
136.84
138.02
136.79
138.02
3,682
+2.03(+1.49%)
Feb 06, 2014
135.98
135.99
135.86
135.99
1,365
+1.76(+1.31%)
Feb 05, 2014
134.03
134.48
133.02
134.23
6,102
-0.78(-0.58%)
Feb 04, 2014
133.99
135.03
133.53
135.01
6,677
+1.96(+1.47%)
Feb 03, 2014
136.82
137.06
132.94
133.05
8,768
-4.11(-3.00%)
Jan 31, 2014
136.18
137.82
136.18
137.16
2,518
-0.58(-0.42%)
Jan 30, 2014
137.22
137.88
136.72
137.74
18,053
+2.06(+1.51%)
Jan 29, 2014
136.10
136.59
135.68
135.68
3,478
-1.25(-0.91%)
Jan 28, 2014
136.37
136.93
136.37
136.93
2,224
+1.66(+1.22%)
Jan 27, 2014
136.87
136.87
134.60
135.28
3,195
-1.37(-1.00%)
Jan 24, 2014
138.59
138.59
136.65
136.65
5,964
-3.03(-2.17%)
Jan 23, 2014
140.67
140.67
139.68
139.68
4,560
-1.66(-1.18%)
Jan 22, 2014
140.79
141.34
140.65
141.34
1,682
+1.34(+0.96%)
Jan 21, 2014
140.00
140.00
140.00
140.00
919
+0.40(+0.29%)
Jan 17, 2014
140.15
139.60
139.60
139.60
1,542
-0.54(-0.39%)
Jan 16, 2014
139.83
140.14
139.83
140.14
4,136
+0.17(+0.13%)
Jan 15, 2014
139.91
140.04
139.91
139.97
2,092
+0.55(+0.40%)
Jan 14, 2014
138.86
139.42
138.86
139.42
1,469
+2.09(+1.52%)
Jan 13, 2014
139.42
139.54
137.33
137.33
1,727
-2.37(-1.70%)
Jan 10, 2014
138.80
139.70
138.80
139.70
2,886
+0.84(+0.60%)
Jan 09, 2014
138.58
138.87
138.39
138.87
1,452
+0.02(+0.02%)
Jan 08, 2014
138.39
138.85
138.39
138.85
3,308
+0.62(+0.45%)
Jan 07, 2014
137.64
138.34
137.63
138.23
2,100
+1.10(+0.80%)
Jan 06, 2014
138.01
138.01
136.88
137.13
1,850
-0.49(-0.35%)
Jan 03, 2014
137.70
137.94
137.17
137.61
17,992
+0.28(+0.20%)
Jan 02, 2014
138.13
138.13
136.97
137.33
3,889
-1.40(-1.01%)
Dec 31, 2013
138.52
138.73
138.73
138.73
2,775
+0.51(+0.37%)
Dec 30, 2013
138.21
138.22
138.21
138.22
1,614
+0.39(+0.28%)
Dec 27, 2013
138.38
138.43
137.78
137.83
4,483
-0.28(-0.20%)
Dec 26, 2013
138.26
138.26
138.00
138.11
2,218
+0.43(+0.31%)
Dec 24, 2013
137.62
137.68
137.48
137.68
2,830
+0.24(+0.18%)
Dec 23, 2013
137.21
137.44
137.21
137.44
3,517
+1.03(+0.75%)
Dec 20, 2013
136.27
136.44
136.27
136.41
1,632
+1.50(+1.11%)
Dec 19, 2013
135.01
135.20
134.78
134.91
1,867
+0.84(+0.63%)
Dec 18, 2013
134.06
134.07
133.18
134.07
1,143
+0.21(+0.16%)
Dec 17, 2013
133.47
133.89
133.27
133.85
6,998
+0.12(+0.09%)
Dec 16, 2013
133.80
133.80
133.42
133.74
901
+0.83(+0.62%)
Dec 13, 2013
133.06
133.06
132.56
132.91
1,441
+0.51(+0.39%)
Dec 12, 2013
132.15
132.40
132.06
132.40
1,862
+0.08(+0.06%)
Dec 11, 2013
133.68
133.68
132.32
132.32
2,803
-1.84(-1.37%)
Dec 10, 2013
134.09
134.38
134.09
134.15
1,783
+0.05(+0.04%)
Dec 09, 2013
134.28
134.28
134.10
134.10
1,124
+0.23(+0.17%)
Dec 06, 2013
134.29
134.57
133.87
133.87
6,575
+0.75(+0.56%)
Dec 05, 2013
132.85
133.12
132.85
133.12
609
+0.02(+0.01%)
Dec 04, 2013
132.68
133.36
131.83
133.10
2,365
-0.04(-0.03%)
Dec 03, 2013
133.21
133.66
132.83
133.14
4,995
-0.42(-0.31%)
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
.