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, 2015
162.30
163.15
161.10
161.64
3,633
-2.10(-1.29%)
Apr 29, 2015
163.69
163.87
163.47
163.74
3,386
-0.23(-0.14%)
Apr 28, 2015
163.50
164.39
163.50
163.97
1,984
-0.39(-0.24%)
Apr 27, 2015
166.53
166.53
164.36
164.36
3,686
-1.67(-1.01%)
Apr 24, 2015
166.01
166.20
165.82
166.03
35,246
-1.02(-0.61%)
Apr 23, 2015
165.57
167.07
165.57
167.05
2,981
+1.53(+0.93%)
Apr 22, 2015
165.52
165.52
165.52
165.52
935
+0.21(+0.13%)
Apr 21, 2015
164.85
165.56
165.31
165.31
1,355
+0.46(+0.28%)
Apr 20, 2015
164.67
165.00
164.67
164.85
2,221
+1.33(+0.81%)
Apr 17, 2015
165.14
165.14
162.89
163.52
12,729
-2.34(-1.41%)
Apr 16, 2015
165.50
165.97
165.50
165.86
1,902
-0.03(-0.02%)
Apr 15, 2015
165.23
165.94
165.23
165.88
1,563
+1.43(+0.87%)
Apr 14, 2015
164.06
164.58
164.06
164.46
979
-0.39(-0.24%)
Apr 13, 2015
165.86
165.86
164.85
164.85
2,846
-0.47(-0.28%)
Apr 10, 2015
165.33
165.33
164.92
165.32
4,811
+0.57(+0.34%)
Apr 09, 2015
164.58
164.75
163.78
164.75
30,211
+0.63(+0.38%)
Apr 08, 2015
164.12
164.36
164.04
164.12
1,672
+0.34(+0.21%)
Apr 07, 2015
164.16
164.48
163.78
163.78
2,799
-0.26(-0.16%)
Apr 06, 2015
162.15
164.04
162.09
164.04
3,409
+1.02(+0.63%)
Apr 02, 2015
162.80
163.02
163.02
163.02
1,736
+1.47(+0.91%)
Apr 01, 2015
162.30
162.30
161.03
161.55
15,577
-1.98(-1.21%)
Mar 31, 2015
163.42
164.13
163.42
163.53
2,123
-0.56(-0.34%)
Mar 30, 2015
162.98
164.19
162.98
164.09
2,076
+1.89(+1.16%)
Mar 27, 2015
160.93
162.21
160.93
162.21
1,049
+1.30(+0.81%)
Mar 26, 2015
159.98
160.90
159.98
160.90
1,509
+0.19(+0.12%)
Mar 25, 2015
164.03
164.03
160.71
160.71
2,077
-3.02(-1.85%)
Mar 24, 2015
164.42
164.42
163.63
163.74
4,165
-0.87(-0.53%)
Mar 23, 2015
164.92
164.98
164.60
164.60
1,975
-0.32(-0.19%)
Mar 20, 2015
164.94
165.21
164.92
164.92
2,610
+0.64(+0.39%)
Mar 19, 2015
164.09
164.28
163.66
164.28
10,999
-0.28(-0.17%)
Mar 18, 2015
161.89
164.70
161.89
164.56
1,910
+1.96(+1.20%)
Mar 17, 2015
161.94
162.76
161.94
162.60
22,830
+0.13(+0.08%)
Mar 16, 2015
161.36
162.47
161.03
162.47
1,557
+2.03(+1.27%)
Mar 13, 2015
160.59
160.59
159.74
160.44
2,463
-0.68(-0.42%)
Mar 12, 2015
160.32
161.13
160.22
161.12
5,868
+1.94(+1.22%)
Mar 11, 2015
159.03
159.51
158.99
159.18
14,721
+0.48(+0.30%)
Mar 10, 2015
158.55
159.12
158.42
158.70
5,539
-1.21(-0.75%)
Mar 06, 2015
161.57
161.80
159.91
159.91
743
-2.34(-1.45%)
Mar 05, 2015
161.56
162.41
161.56
162.25
15,467
+1.18(+0.73%)
Mar 04, 2015
161.57
161.93
160.60
161.07
38,826
-0.85(-0.53%)
Mar 03, 2015
162.15
162.15
161.53
161.93
2,898
-0.33(-0.20%)
Mar 02, 2015
161.80
162.39
161.80
162.26
12,773
+0.97(+0.60%)
Feb 27, 2015
161.93
161.93
161.28
161.28
2,630
+0.06(+0.04%)
Feb 26, 2015
162.38
162.38
161.22
161.22
2,315
-0.63(-0.39%)
Feb 25, 2015
161.58
162.11
161.58
161.84
1,714
+1.03(+0.64%)
Feb 24, 2015
160.96
161.09
160.63
160.81
2,523
-0.50(-0.31%)
Feb 23, 2015
161.20
161.31
160.66
161.31
11,326
+0.09(+0.05%)
Feb 20, 2015
161.00
161.22
160.86
161.22
1,200
+1.26(+0.79%)
Feb 19, 2015
159.98
160.31
159.74
159.97
8,553
+0.06(+0.03%)
Feb 18, 2015
159.37
159.93
159.13
159.91
8,068
+1.15(+0.73%)
Feb 17, 2015
158.93
158.93
158.76
158.76
921
+1.11(+0.70%)
Feb 12, 2015
157.01
157.65
157.65
157.65
5,517
+1.60(+1.02%)
Feb 11, 2015
155.88
156.34
155.88
156.05
2,643
+0.03(+0.02%)
Feb 10, 2015
154.94
156.03
154.25
156.03
12,644
+2.06(+1.34%)
Feb 09, 2015
154.75
154.75
153.96
153.96
1,938
-0.96(-0.62%)
Feb 06, 2015
155.43
156.06
154.85
154.92
6,567
-0.39(-0.25%)
Feb 05, 2015
154.34
155.38
154.34
155.31
1,550
+1.43(+0.93%)
Feb 04, 2015
154.35
154.35
153.88
153.88
3,190
+0.36(+0.23%)
Feb 03, 2015
152.71
153.74
152.71
153.53
3,028
+2.93(+1.95%)
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
.