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 (%)
Apr 30, 2009
55.84
56.13
54.66
54.95
270,580
+0.05(+0.09%)
Apr 29, 2009
54.47
55.38
54.47
54.90
78,160
+1.52(+2.85%)
Apr 28, 2009
53.75
53.99
53.35
53.38
172,499
-0.07(-0.13%)
Apr 27, 2009
53.24
54.18
53.20
53.45
88,428
-0.41(-0.76%)
Apr 24, 2009
53.24
54.32
52.85
53.86
219,404
+0.98(+1.86%)
Apr 23, 2009
52.74
53.11
52.00
52.87
292,256
+0.03(+0.05%)
Apr 22, 2009
51.89
54.03
51.89
52.84
216,368
+0.36(+0.69%)
Apr 21, 2009
51.60
52.53
51.32
52.48
108,416
+0.69(+1.33%)
Apr 20, 2009
53.04
53.04
51.64
51.79
49,334
-2.21(-4.09%)
Apr 17, 2009
53.90
54.20
53.34
54.00
152,163
+0.36(+0.68%)
Apr 16, 2009
53.40
53.90
52.63
53.64
56,287
+1.13(+2.15%)
Apr 15, 2009
52.15
52.52
51.67
52.51
164,662
+0.15(+0.29%)
Apr 14, 2009
52.27
53.20
52.16
52.36
70,754
-0.71(-1.33%)
Apr 13, 2009
52.86
53.25
52.12
53.06
49,411
-0.10(-0.18%)
Apr 09, 2009
52.65
53.16
52.21
53.16
36,190
+1.89(+3.69%)
Apr 08, 2009
50.47
51.31
50.21
51.27
96,532
+1.07(+2.13%)
Apr 07, 2009
50.99
51.06
50.10
50.20
40,268
-1.52(-2.94%)
Apr 06, 2009
51.74
52.00
51.06
51.72
32,352
-0.54(-1.02%)
Apr 03, 2009
51.70
52.31
51.42
52.25
17,757
+0.49(+0.96%)
Apr 02, 2009
50.82
52.35
50.77
51.76
17,690
+2.27(+4.58%)
Apr 01, 2009
48.22
49.60
47.93
49.49
15,824
+0.48(+0.97%)
Mar 31, 2009
49.23
49.84
48.72
49.01
34,724
+0.38(+0.79%)
Mar 30, 2009
50.06
50.06
48.08
48.63
67,424
-2.62(-5.11%)
Mar 26, 2009
50.60
51.36
50.22
51.25
67,350
+1.61(+3.23%)
Mar 25, 2009
49.78
50.57
48.30
49.64
39,834
+0.35(+0.72%)
Mar 24, 2009
49.33
50.06
49.29
49.29
50,080
-1.03(-2.05%)
Mar 23, 2009
49.01
50.32
48.99
50.32
53,849
+3.07(+6.49%)
Mar 20, 2009
48.79
48.90
47.04
47.25
23,010
-1.45(-2.97%)
Mar 19, 2009
49.52
49.52
48.48
48.70
74,865
+0.12(+0.24%)
Mar 18, 2009
47.68
49.27
47.04
48.58
177,398
+0.82(+1.72%)
Mar 17, 2009
46.07
47.76
45.95
47.76
58,423
+1.61(+3.50%)
Mar 16, 2009
47.06
47.44
46.15
46.15
55,434
-0.66(-1.41%)
Mar 13, 2009
46.71
46.96
46.14
46.80
0
+0.17(+0.37%)
Mar 12, 2009
44.61
46.75
44.32
46.63
36,104
+1.78(+3.96%)
Mar 11, 2009
44.77
45.51
44.38
44.85
75,860
+0.13(+0.30%)
Mar 10, 2009
43.23
44.76
42.78
44.72
75,365
+2.53(+6.00%)
Mar 09, 2009
41.96
43.36
41.91
42.19
42,922
-0.41(-0.96%)
Mar 06, 2009
43.17
43.56
41.69
42.60
0
-0.11(-0.27%)
Mar 05, 2009
43.55
43.92
42.66
42.71
44,615
-1.71(-3.85%)
Mar 04, 2009
43.80
45.07
43.69
44.42
46,684
+1.84(+4.33%)
Mar 02, 2009
44.38
44.47
42.58
42.58
67,974
-2.88(-6.33%)
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%)
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
.