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 30, 2014
140.67
140.88
140.64
140.86
1,374
-0.06(-0.04%)
May 29, 2014
140.44
140.94
140.43
140.92
3,632
+0.66(+0.47%)
May 28, 2014
140.28
140.40
140.20
140.26
2,062
+0.04(+0.03%)
May 27, 2014
140.31
140.61
140.22
140.22
2,192
+0.65(+0.47%)
May 23, 2014
138.69
139.57
139.57
139.57
36,046
+0.62(+0.45%)
May 22, 2014
138.27
138.99
138.27
138.94
3,851
+1.12(+0.81%)
May 21, 2014
137.66
137.88
137.37
137.82
3,330
+1.06(+0.78%)
May 20, 2014
137.73
137.73
136.72
136.76
19,414
-1.58(-1.14%)
May 19, 2014
137.94
138.42
137.82
138.34
14,727
+1.80(+1.32%)
May 16, 2014
136.97
136.97
136.25
136.54
2,332
-0.10(-0.07%)
May 15, 2014
136.09
136.68
135.61
136.64
1,863
-1.10(-0.80%)
May 14, 2014
138.26
138.43
137.74
137.74
3,727
-0.88(-0.63%)
May 13, 2014
139.53
139.53
138.54
138.61
3,224
-0.53(-0.38%)
May 12, 2014
137.37
139.14
137.37
139.14
2,389
+2.56(+1.88%)
May 09, 2014
136.32
136.94
136.13
136.58
4,565
-0.13(-0.09%)
May 08, 2014
137.48
137.48
136.71
136.71
1,735
-0.64(-0.47%)
May 07, 2014
138.05
138.07
136.67
137.35
1,997
-0.70(-0.51%)
May 06, 2014
139.01
139.01
138.05
138.05
3,412
-1.60(-1.14%)
May 05, 2014
138.13
139.65
137.97
139.65
15,739
+0.53(+0.38%)
May 02, 2014
139.54
139.58
139.12
139.12
4,314
+0.41(+0.30%)
May 01, 2014
138.22
139.80
138.09
138.71
6,723
+0.33(+0.24%)
Apr 30, 2014
137.52
138.38
137.52
138.38
2,376
+0.85(+0.62%)
Apr 29, 2014
137.12
137.72
137.12
137.53
8,436
+1.47(+1.08%)
Apr 28, 2014
137.59
138.05
134.77
136.06
5,889
-0.92(-0.67%)
Apr 25, 2014
138.82
138.82
136.98
136.98
2,317
-2.50(-1.79%)
Apr 24, 2014
139.85
139.85
139.48
139.48
1,400
-0.25(-0.18%)
Apr 23, 2014
139.95
140.17
139.73
139.73
1,729
-0.82(-0.58%)
Apr 22, 2014
140.19
140.55
140.19
140.55
1,270
+1.67(+1.21%)
Apr 21, 2014
138.95
139.03
138.73
138.88
1,224
-0.10(-0.07%)
Apr 17, 2014
138.20
138.97
138.97
138.97
1,232
+1.49(+1.09%)
Apr 16, 2014
137.56
137.56
137.05
137.48
2,835
+2.17(+1.60%)
Apr 15, 2014
135.38
135.38
134.22
135.31
4,372
-0.92(-0.67%)
Apr 14, 2014
135.83
136.46
135.83
136.23
1,302
+1.24(+0.92%)
Apr 11, 2014
135.49
135.92
134.99
134.99
6,125
-1.78(-1.30%)
Apr 10, 2014
138.16
138.19
136.37
136.76
2,258
-3.66(-2.61%)
Apr 09, 2014
138.99
140.43
138.95
140.43
1,660
+2.06(+1.49%)
Apr 08, 2014
137.07
138.37
137.07
138.37
5,322
+1.18(+0.86%)
Apr 07, 2014
138.91
139.18
136.73
137.19
6,624
-2.30(-1.65%)
Apr 04, 2014
142.05
142.41
139.10
139.49
1,935
-2.52(-1.78%)
Apr 03, 2014
143.72
143.72
142.01
142.01
770
-1.32(-0.92%)
Apr 02, 2014
142.99
143.46
142.99
143.33
7,311
+0.61(+0.43%)
Apr 01, 2014
141.74
142.72
141.74
142.72
2,312
+1.56(+1.10%)
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%)
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
.