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 (%)
May 31, 2012
94.93
94.93
93.26
94.74
5,242
-0.38(-0.40%)
May 30, 2012
96.01
96.01
94.78
95.12
4,291
-1.14(-1.19%)
May 29, 2012
96.84
97.46
96.27
96.27
2,319
+0.53(+0.55%)
May 25, 2012
95.80
96.07
95.58
95.74
6,475
-0.12(-0.12%)
May 24, 2012
95.74
96.07
95.11
95.85
3,724
+1.18(+1.24%)
May 23, 2012
94.73
94.73
94.03
94.67
3,799
-0.94(-0.98%)
May 22, 2012
95.57
96.19
95.25
95.61
12,459
+0.43(+0.45%)
May 21, 2012
92.41
95.19
92.41
95.18
9,171
+2.68(+2.90%)
May 18, 2012
94.15
94.31
92.46
92.50
3,914
-1.51(-1.61%)
May 17, 2012
96.64
96.64
94.01
94.01
66,967
-2.63(-2.73%)
May 16, 2012
97.40
98.11
96.63
96.64
10,183
-0.31(-0.32%)
May 15, 2012
97.77
98.22
96.83
96.95
9,420
-0.66(-0.68%)
May 14, 2012
98.02
98.31
97.47
97.61
8,061
-1.42(-1.44%)
May 11, 2012
99.73
99.88
99.00
99.03
3,174
+0.31(+0.31%)
May 10, 2012
99.78
99.79
98.60
98.73
7,485
-0.11(-0.11%)
May 09, 2012
98.27
99.15
97.28
98.83
14,618
-0.24(-0.24%)
May 08, 2012
98.08
99.12
96.89
99.07
8,117
-0.71(-0.71%)
May 07, 2012
99.78
100.06
99.70
99.78
6,550
-0.42(-0.42%)
May 04, 2012
100.78
100.78
99.86
100.21
7,919
-1.78(-1.74%)
May 03, 2012
103.21
103.28
101.78
101.99
6,328
-1.64(-1.59%)
May 02, 2012
102.53
103.74
102.53
103.63
5,149
+0.05(+0.05%)
May 01, 2012
102.74
104.19
102.50
103.58
4,094
+0.89(+0.87%)
Apr 30, 2012
102.35
102.89
102.35
102.69
9,220
-0.62(-0.60%)
Apr 27, 2012
102.12
103.31
102.11
103.31
7,108
+0.65(+0.63%)
Apr 26, 2012
101.36
102.75
101.36
102.66
5,601
+1.14(+1.13%)
Apr 25, 2012
100.70
101.54
100.70
101.52
6,833
+2.00(+2.01%)
Apr 24, 2012
100.15
100.20
99.32
99.52
6,544
-0.69(-0.69%)
Apr 23, 2012
99.81
100.21
99.20
100.21
3,659
-1.11(-1.09%)
Apr 20, 2012
102.15
102.15
101.31
101.31
4,584
-0.48(-0.47%)
Apr 19, 2012
102.54
103.06
101.28
101.79
3,768
-0.47(-0.46%)
Apr 18, 2012
101.66
102.48
101.66
102.27
5,887
-0.14(-0.13%)
Apr 17, 2012
101.52
102.56
101.52
102.40
5,595
+1.84(+1.83%)
Apr 16, 2012
101.26
101.26
100.23
100.56
5,169
-0.62(-0.61%)
Apr 13, 2012
101.70
101.89
101.03
101.18
10,047
-0.95(-0.93%)
Apr 12, 2012
100.58
102.18
100.58
102.13
4,020
+1.89(+1.89%)
Apr 11, 2012
100.27
100.56
100.16
100.24
3,972
+0.96(+0.97%)
Apr 10, 2012
101.28
101.42
99.21
99.27
7,930
-2.29(-2.25%)
Apr 09, 2012
101.42
101.64
100.99
101.56
5,273
-1.40(-1.36%)
Apr 05, 2012
102.95
103.04
102.85
102.97
3,961
+0.09(+0.08%)
Apr 04, 2012
103.26
103.29
102.38
102.88
3,834
-1.23(-1.18%)
Apr 03, 2012
104.16
104.71
103.76
104.11
7,405
-0.31(-0.30%)
Apr 02, 2012
103.42
104.78
103.42
104.42
2,708
+0.99(+0.96%)
Mar 30, 2012
103.76
103.85
103.05
103.43
4,088
+0.23(+0.22%)
Mar 29, 2012
102.52
103.20
101.99
103.20
6,705
+0.15(+0.15%)
Mar 28, 2012
103.99
103.99
102.34
103.04
4,637
-1.02(-0.98%)
Mar 27, 2012
104.52
104.52
104.06
104.06
1,599
-0.53(-0.51%)
Mar 26, 2012
103.96
104.59
103.96
104.59
11,515
+1.70(+1.66%)
Mar 23, 2012
102.23
102.95
101.98
102.89
2,538
+0.27(+0.26%)
Mar 22, 2012
102.66
102.92
102.35
102.62
4,532
-0.98(-0.95%)
Mar 21, 2012
103.38
103.95
103.14
103.60
7,674
+0.45(+0.44%)
Mar 20, 2012
103.25
103.25
102.74
103.15
16,697
-0.74(-0.71%)
Mar 19, 2012
103.41
104.34
103.31
103.89
16,156
+0.40(+0.39%)
Mar 16, 2012
103.39
103.59
103.24
103.48
6,440
+0.20(+0.20%)
Mar 15, 2012
102.73
103.31
102.36
103.28
12,019
+0.73(+0.71%)
Mar 14, 2012
103.29
103.35
102.34
102.55
8,178
-0.76(-0.74%)
Mar 13, 2012
102.25
103.31
101.76
103.31
15,048
+1.87(+1.84%)
Mar 12, 2012
102.15
102.15
101.29
101.45
12,590
-0.66(-0.65%)
Mar 09, 2012
101.79
102.37
101.79
102.11
10,048
+0.60(+0.59%)
Mar 08, 2012
100.96
101.73
100.56
101.51
13,346
+1.24(+1.24%)
Mar 07, 2012
99.53
100.34
99.52
100.27
5,422
+1.02(+1.03%)
Mar 06, 2012
99.94
99.97
98.89
99.25
32,950
-1.88(-1.86%)
Mar 05, 2012
101.17
101.30
100.86
101.14
6,526
-0.84(-0.82%)
Mar 02, 2012
102.79
102.79
101.97
101.97
5,252
-0.69(-0.67%)
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
.