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 (%)
Mar 31, 2006
80.86
80.93
80.44
80.82
8,999
-0.02(-0.02%)
Mar 30, 2006
81.07
81.31
80.52
80.84
16,115
+0.20(+0.25%)
Mar 29, 2006
79.94
80.81
79.88
80.64
12,453
+0.99(+1.25%)
Mar 28, 2006
79.79
80.31
79.64
79.65
8,999
-0.12(-0.16%)
Mar 27, 2006
79.78
79.84
79.58
79.77
10,674
-0.13(-0.17%)
Mar 24, 2006
79.55
79.92
79.43
79.91
10,046
+0.44(+0.55%)
Mar 23, 2006
79.42
79.54
79.17
79.47
3,871
+0.15(+0.19%)
Mar 22, 2006
78.70
79.34
78.63
79.31
11,615
+0.62(+0.79%)
Mar 21, 2006
79.06
80.11
78.69
78.69
14,232
-0.76(-0.96%)
Mar 20, 2006
79.82
79.89
79.31
79.46
9,627
-0.18(-0.23%)
Mar 17, 2006
79.45
79.69
79.34
79.64
9,732
+0.27(+0.34%)
Mar 16, 2006
79.37
79.86
79.36
79.37
12,557
+0.03(+0.04%)
Mar 15, 2006
78.88
79.34
78.73
79.34
11,929
+0.58(+0.74%)
Mar 14, 2006
77.77
78.76
77.77
78.76
5,232
+0.83(+1.07%)
Mar 13, 2006
78.02
78.24
77.82
77.93
12,453
+0.33(+0.43%)
Mar 10, 2006
76.94
77.77
76.77
77.59
13,081
+0.27(+0.35%)
Mar 09, 2006
77.61
77.92
77.29
77.33
7,743
-0.26(-0.33%)
Mar 08, 2006
77.02
77.58
76.71
77.58
19,150
+0.03(+0.04%)
Mar 07, 2006
77.92
77.99
77.36
77.56
10,778
-0.89(-1.13%)
Mar 06, 2006
79.17
79.19
78.27
78.44
15,801
-0.87(-1.10%)
Mar 03, 2006
79.39
79.89
79.31
79.31
8,999
-0.32(-0.40%)
Mar 02, 2006
79.37
79.73
79.23
79.63
14,650
+0.07(+0.08%)
Mar 01, 2006
78.76
79.60
78.67
79.56
11,197
+1.22(+1.56%)
Feb 28, 2006
79.06
78.91
78.19
78.34
17,476
-0.72(-0.91%)
Feb 27, 2006
79.07
79.28
78.90
79.06
19,464
+0.11(+0.15%)
Feb 24, 2006
78.59
78.97
78.59
78.94
6,592
+0.49(+0.62%)
Feb 23, 2006
78.34
78.78
78.29
78.45
15,069
-0.04(-0.05%)
Feb 22, 2006
78.06
78.54
77.87
78.49
9,104
+0.41(+0.53%)
Feb 21, 2006
78.44
78.44
77.88
78.08
8,267
-0.25(-0.32%)
Feb 17, 2006
78.55
78.56
78.27
78.33
11,197
-0.20(-0.26%)
Feb 16, 2006
78.17
78.53
78.05
78.53
15,069
+0.72(+0.92%)
Feb 15, 2006
77.42
77.92
77.36
77.81
16,534
+0.33(+0.43%)
Feb 14, 2006
76.91
77.58
76.69
77.48
4,918
+0.38(+0.50%)
Feb 13, 2006
77.36
77.50
76.81
77.10
14,860
-0.42(-0.54%)
Feb 10, 2006
77.36
77.69
76.78
77.52
100,148
-0.20(-0.26%)
Feb 09, 2006
78.45
78.70
77.72
77.72
12,976
-0.29(-0.37%)
Feb 08, 2006
77.68
78.05
77.38
78.00
19,987
+0.63(+0.82%)
Feb 07, 2006
78.18
78.26
77.30
77.37
17,790
-1.11(-1.41%)
Feb 06, 2006
78.23
78.53
78.01
78.48
24,173
+0.60(+0.77%)
Feb 03, 2006
77.96
78.36
77.66
77.88
14,022
-0.46(-0.59%)
Feb 02, 2006
78.92
78.95
78.00
78.34
15,801
-0.65(-0.82%)
Feb 01, 2006
78.83
79.20
78.83
78.99
20,825
+0.05(+0.06%)
Jan 31, 2006
78.76
79.06
78.50
78.94
20,511
+0.17(+0.22%)
Jan 30, 2006
78.91
79.10
78.75
78.77
19,255
+0.08(+0.10%)
Jan 27, 2006
78.41
79.15
78.34
78.69
25,638
+0.53(+0.67%)
Jan 26, 2006
77.57
78.19
77.35
78.17
20,511
+1.27(+1.65%)
Jan 25, 2006
77.61
77.63
76.69
76.90
10,674
-0.52(-0.67%)
Jan 24, 2006
76.76
77.48
76.76
77.41
18,208
+0.56(+0.73%)
Jan 23, 2006
76.84
76.99
76.58
76.85
20,929
+0.00(+0.00%)
Jan 20, 2006
78.04
78.11
76.85
76.85
61,428
-1.22(-1.57%)
Jan 19, 2006
77.35
78.21
77.35
78.07
35,475
+1.29(+1.68%)
Jan 18, 2006
76.24
76.84
76.21
76.78
26,476
+0.07(+0.09%)
Jan 17, 2006
76.76
76.80
76.41
76.71
29,720
-0.28(-0.36%)
Jan 13, 2006
77.05
77.08
76.86
76.99
16,743
-0.11(-0.14%)
Jan 12, 2006
77.64
77.80
77.07
77.10
24,592
-0.53(-0.68%)
Jan 11, 2006
77.40
77.72
77.15
77.62
32,545
+0.26(+0.34%)
Jan 10, 2006
76.74
77.36
76.74
77.36
30,348
+0.28(+0.36%)
Jan 09, 2006
76.71
77.21
76.69
77.09
40,498
+0.59(+0.77%)
Jan 06, 2006
76.18
76.67
75.87
76.49
29,301
+0.86(+1.14%)
Jan 05, 2006
75.71
75.77
75.32
75.63
29,196
+0.02(+0.03%)
Jan 04, 2006
74.87
75.62
74.87
75.62
52,847
+0.73(+0.97%)
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
.