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 29, 2005
59.48
59.82
58.99
59.79
12,662
+0.19(+0.32%)
Apr 28, 2005
59.60
59.60
59.60
59.60
104
-0.97(-1.61%)
Apr 27, 2005
60.57
60.57
60.57
60.57
209
-0.24(-0.39%)
Apr 26, 2005
61.01
61.39
60.81
60.81
3,139
-0.22(-0.36%)
Apr 25, 2005
60.82
61.15
60.78
61.03
2,406
+0.89(+1.48%)
Apr 22, 2005
60.83
61.03
60.14
60.14
1,779
-0.66(-1.08%)
Apr 21, 2005
60.21
60.80
60.21
60.80
3,139
+0.87(+1.45%)
Apr 20, 2005
60.85
60.85
59.93
59.93
2,406
-0.74(-1.21%)
Apr 19, 2005
60.30
60.67
60.30
60.67
4,290
+0.94(+1.57%)
Apr 18, 2005
59.57
59.94
59.57
59.73
7,639
-0.09(-0.14%)
Apr 15, 2005
60.21
60.32
59.70
59.82
9,313
-0.95(-1.56%)
Apr 14, 2005
61.30
61.47
60.65
60.77
15,592
-0.87(-1.41%)
Apr 13, 2005
61.95
61.97
61.63
61.63
3,453
-1.06(-1.69%)
Apr 12, 2005
62.37
62.70
61.77
62.70
6,802
+0.07(+0.11%)
Apr 11, 2005
62.73
62.73
62.43
62.63
523
-0.18(-0.29%)
Apr 08, 2005
63.29
63.29
62.81
62.81
1,360
-0.05(-0.08%)
Apr 07, 2005
62.86
62.86
62.86
62.86
0
+0.00(+0.00%)
Apr 06, 2005
63.11
63.24
62.86
62.86
1,255
+0.15(+0.24%)
Apr 05, 2005
62.72
62.78
62.69
62.71
1,569
+0.19(+0.31%)
Apr 04, 2005
62.54
62.54
62.19
62.51
4,081
-0.08(-0.12%)
Apr 01, 2005
63.14
63.25
62.45
62.59
1,360
-0.14(-0.23%)
Mar 31, 2005
62.69
62.82
62.63
62.73
1,674
+0.37(+0.60%)
Mar 30, 2005
61.92
62.36
61.87
62.36
5,860
+0.61(+0.99%)
Mar 29, 2005
62.46
62.78
61.73
61.75
152,472
-0.71(-1.13%)
Mar 28, 2005
62.69
62.69
62.46
62.46
3,453
-0.02(-0.03%)
Mar 24, 2005
62.46
62.67
62.37
62.48
46,673
+0.10(+0.15%)
Mar 23, 2005
62.32
62.50
62.27
62.38
6,278
-0.11(-0.18%)
Mar 22, 2005
63.14
63.26
62.49
62.49
2,092
-0.27(-0.43%)
Mar 21, 2005
62.76
62.91
62.44
62.76
3,348
-0.04(-0.06%)
Mar 18, 2005
63.09
63.09
62.67
62.80
4,813
-0.36(-0.57%)
Mar 17, 2005
62.92
63.16
62.92
63.16
4,290
+0.39(+0.62%)
Mar 16, 2005
63.26
63.26
62.76
62.77
5,337
-0.67(-1.05%)
Mar 15, 2005
63.97
64.07
63.41
63.44
2,302
-0.39(-0.61%)
Mar 14, 2005
63.48
63.83
63.48
63.83
2,092
+0.25(+0.39%)
Mar 11, 2005
63.55
63.98
63.47
63.58
3,139
+0.11(+0.18%)
Mar 10, 2005
63.71
63.71
62.91
63.47
8,999
-0.55(-0.87%)
Mar 09, 2005
64.36
64.37
63.90
64.02
4,395
-0.34(-0.53%)
Mar 08, 2005
64.89
65.06
64.37
64.37
5,651
-0.46(-0.71%)
Mar 07, 2005
64.70
64.92
64.48
64.83
4,709
+0.50(+0.77%)
Mar 04, 2005
64.07
64.47
64.07
64.33
3,453
+0.48(+0.75%)
Mar 03, 2005
64.19
64.19
63.68
63.85
1,674
-0.35(-0.55%)
Mar 02, 2005
63.53
64.21
63.53
64.21
2,302
+0.41(+0.64%)
Mar 01, 2005
63.59
63.79
63.55
63.79
3,348
+0.36(+0.57%)
Feb 28, 2005
63.90
63.90
63.04
63.43
3,976
-0.42(-0.66%)
Feb 25, 2005
63.29
63.85
63.29
63.85
2,825
+0.67(+1.06%)
Feb 24, 2005
62.53
63.19
62.24
63.18
8,267
+0.67(+1.07%)
Feb 23, 2005
62.69
62.69
62.28
62.51
8,162
+0.12(+0.20%)
Feb 22, 2005
62.82
63.32
62.26
62.39
13,394
-0.90(-1.42%)
Feb 18, 2005
63.17
63.40
63.10
63.29
3,244
+0.22(+0.35%)
Feb 17, 2005
63.85
63.85
63.07
63.07
2,616
-0.54(-0.84%)
Feb 16, 2005
63.22
63.60
63.22
63.60
2,406
+0.27(+0.42%)
Feb 15, 2005
63.31
63.80
63.31
63.34
8,895
+0.10(+0.15%)
Feb 14, 2005
63.41
63.41
63.15
63.24
5,337
-0.08(-0.12%)
Feb 11, 2005
62.97
63.37
62.97
63.32
2,197
+0.97(+1.56%)
Feb 10, 2005
62.33
62.43
61.93
62.34
6,069
+0.13(+0.21%)
Feb 09, 2005
62.51
62.51
62.16
62.21
6,592
-0.76(-1.21%)
Feb 08, 2005
63.17
63.17
62.94
62.97
4,813
+0.05(+0.08%)
Feb 07, 2005
63.14
63.28
62.81
62.92
4,081
-0.05(-0.08%)
Feb 04, 2005
62.53
62.97
62.53
62.97
4,290
+0.84(+1.35%)
Feb 03, 2005
62.19
62.19
61.95
62.13
2,930
+0.00(+0.00%)
Feb 02, 2005
62.11
62.39
62.11
62.13
8,999
+0.13(+0.22%)
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
.