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 24, 2011
101.02
101.28
100.18
100.31
16,609
-0.27(-0.27%)
May 23, 2011
100.72
100.84
100.25
100.58
6,772
-1.83(-1.79%)
May 20, 2011
102.37
102.45
101.91
102.41
5,011
-0.14(-0.14%)
May 19, 2011
102.70
102.74
102.12
102.55
3,393
+0.17(+0.16%)
May 18, 2011
100.76
102.58
100.76
102.39
2,644
+1.75(+1.74%)
May 17, 2011
100.63
100.95
99.75
100.63
19,997
-0.51(-0.50%)
May 16, 2011
102.07
102.66
101.14
101.14
8,548
-1.14(-1.12%)
May 13, 2011
103.06
103.10
102.17
102.28
3,155
-1.05(-1.02%)
May 12, 2011
102.23
103.52
101.81
103.33
4,147
+0.88(+0.85%)
May 11, 2011
103.66
103.66
102.11
102.46
3,769
-1.29(-1.24%)
May 10, 2011
103.04
103.91
102.92
103.75
15,188
+1.18(+1.15%)
May 09, 2011
101.71
102.57
101.71
102.57
1,752
+1.09(+1.08%)
May 06, 2011
101.88
102.59
101.05
101.48
5,147
+0.61(+0.61%)
May 05, 2011
100.76
101.77
100.26
100.86
9,084
-0.23(-0.23%)
May 04, 2011
102.10
102.10
100.58
101.09
38,473
-0.92(-0.90%)
May 03, 2011
103.21
103.21
101.39
102.01
9,517
-1.28(-1.24%)
May 02, 2011
103.32
103.32
103.29
103.29
6,710
-0.63(-0.61%)
Apr 29, 2011
103.55
103.98
103.42
103.92
8,026
+0.64(+0.62%)
Apr 28, 2011
103.08
103.35
102.97
103.28
7,685
+0.65(+0.64%)
Apr 27, 2011
102.80
102.80
102.08
102.63
2,888
-0.06(-0.06%)
Apr 26, 2011
102.73
103.03
102.69
102.69
9,603
+0.30(+0.29%)
Apr 25, 2011
102.25
102.39
102.09
102.39
1,216
-0.11(-0.10%)
Apr 21, 2011
102.38
102.49
102.01
102.49
4,395
+0.77(+0.75%)
Apr 20, 2011
101.06
101.77
101.06
101.73
7,727
+2.24(+2.25%)
Apr 19, 2011
99.29
99.49
98.81
99.49
5,250
+0.57(+0.57%)
Apr 18, 2011
99.16
99.16
98.27
98.92
8,075
-1.54(-1.53%)
Apr 15, 2011
99.88
100.48
99.82
100.46
1,510
+0.73(+0.73%)
Apr 14, 2011
99.40
99.79
99.09
99.73
5,906
-0.21(-0.21%)
Apr 13, 2011
99.85
99.94
99.14
99.94
9,042
+1.23(+1.24%)
Apr 12, 2011
99.68
99.68
98.53
98.71
3,950
-0.83(-0.84%)
Apr 11, 2011
100.14
100.14
99.50
99.55
2,663
-0.57(-0.57%)
Apr 08, 2011
101.48
101.48
100.08
100.11
6,324
-0.68(-0.67%)
Apr 07, 2011
101.21
101.33
100.23
100.80
8,382
-0.53(-0.53%)
Apr 06, 2011
102.25
102.25
101.03
101.33
3,175
-0.43(-0.42%)
Apr 05, 2011
101.54
102.19
101.54
101.75
3,252
+0.13(+0.13%)
Apr 04, 2011
101.82
101.82
101.37
101.62
4,320
+0.31(+0.31%)
Apr 01, 2011
101.43
101.76
101.16
101.31
3,451
+0.23(+0.23%)
Mar 31, 2011
100.78
101.08
100.72
101.08
8,051
+0.13(+0.13%)
Mar 30, 2011
100.48
101.03
100.48
100.95
7,453
+0.94(+0.93%)
Mar 29, 2011
99.02
100.02
98.59
100.02
4,463
+1.20(+1.21%)
Mar 28, 2011
99.99
99.99
98.82
98.82
4,263
-0.83(-0.83%)
Mar 25, 2011
99.14
100.17
99.10
99.64
19,345
+0.63(+0.63%)
Mar 24, 2011
97.91
99.07
97.91
99.02
5,315
+1.33(+1.36%)
Mar 23, 2011
96.83
97.71
96.33
97.69
3,094
+0.61(+0.63%)
Mar 22, 2011
97.51
97.61
96.99
97.07
8,364
-0.44(-0.45%)
Mar 21, 2011
97.68
97.68
97.30
97.51
7,159
+1.83(+1.91%)
Mar 18, 2011
96.57
96.57
95.55
95.68
3,091
-0.19(-0.20%)
Mar 17, 2011
96.37
96.37
95.58
95.88
4,387
+0.64(+0.68%)
Mar 16, 2011
95.41
96.53
94.78
95.23
5,167
-0.53(-0.55%)
Mar 15, 2011
95.17
96.02
95.17
95.76
5,895
-0.71(-0.74%)
Mar 14, 2011
96.23
96.86
95.91
96.47
1,926
-0.59(-0.60%)
Mar 11, 2011
95.52
97.16
95.52
97.05
9,881
+0.91(+0.95%)
Mar 10, 2011
96.61
96.75
95.72
96.14
5,831
-1.68(-1.72%)
Mar 09, 2011
97.81
98.29
97.59
97.82
34,208
-0.63(-0.64%)
Mar 08, 2011
97.54
98.86
97.54
98.45
51,388
+0.59(+0.61%)
Mar 07, 2011
99.37
99.37
97.07
97.86
2,724
-0.85(-0.86%)
Mar 04, 2011
99.50
99.50
98.53
98.71
9,892
-0.74(-0.74%)
Mar 03, 2011
98.36
99.56
98.36
99.45
3,419
+1.89(+1.94%)
Mar 02, 2011
96.55
97.84
96.55
97.56
4,243
+0.63(+0.65%)
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
.