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, 2014
140.54
141.18
140.54
141.17
21,504
+1.62(+1.16%)
Mar 28, 2014
139.97
139.97
139.45
139.55
2,138
+0.28(+0.20%)
Mar 27, 2014
139.45
140.06
138.54
139.27
27,943
-0.33(-0.24%)
Mar 26, 2014
142.38
142.38
139.59
139.59
12,275
-2.00(-1.41%)
Mar 25, 2014
142.66
142.92
141.48
141.59
2,144
+0.07(+0.05%)
Mar 24, 2014
144.20
144.20
141.16
141.52
2,779
-1.98(-1.38%)
Mar 21, 2014
144.03
144.03
143.42
143.50
1,883
-0.80(-0.55%)
Mar 20, 2014
144.59
144.59
144.17
144.30
1,343
-0.00(-0.00%)
Mar 19, 2014
145.40
145.42
144.30
144.30
2,994
-1.14(-0.78%)
Mar 18, 2014
144.17
145.54
144.17
145.43
5,448
+1.46(+1.02%)
Mar 17, 2014
144.45
144.45
143.93
143.97
2,729
+0.82(+0.57%)
Mar 14, 2014
143.36
143.62
143.01
143.15
5,373
+0.36(+0.25%)
Mar 13, 2014
145.10
145.26
142.33
142.79
7,463
-1.88(-1.30%)
Mar 12, 2014
143.70
144.70
143.20
144.66
6,443
-0.36(-0.25%)
Mar 11, 2014
145.87
145.87
145.00
145.03
3,857
-0.17(-0.12%)
Mar 10, 2014
145.93
145.93
144.61
145.20
8,176
-0.57(-0.39%)
Mar 07, 2014
146.05
146.09
145.39
145.77
5,251
-0.19(-0.13%)
Mar 06, 2014
146.72
146.79
145.91
145.97
9,320
-0.16(-0.11%)
Mar 05, 2014
146.72
146.72
146.13
146.13
4,964
-0.71(-0.48%)
Mar 04, 2014
146.31
146.99
146.13
146.84
15,896
+2.79(+1.94%)
Mar 03, 2014
143.67
144.46
143.24
144.04
6,963
-0.60(-0.42%)
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%)
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
.