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 (%)
Jun 30, 2009
58.09
58.40
57.44
57.83
12,429
-0.22(-0.38%)
Jun 29, 2009
58.02
58.31
57.76
58.05
15,822
+0.26(+0.45%)
Jun 26, 2009
57.70
58.00
57.56
57.79
924,597
-0.17(-0.30%)
Jun 25, 2009
57.27
57.97
57.27
57.97
17,552
+1.59(+2.81%)
Jun 24, 2009
56.02
56.85
55.99
56.38
10,186
+0.77(+1.39%)
Jun 23, 2009
55.98
56.02
55.08
55.61
19,942
-0.13(-0.24%)
Jun 22, 2009
57.28
57.28
55.74
55.74
20,471
-2.14(-3.70%)
Jun 19, 2009
58.28
58.37
57.67
57.88
11,466
+0.15(+0.26%)
Jun 18, 2009
57.51
57.81
56.94
57.73
47,987
+0.17(+0.30%)
Jun 17, 2009
56.99
57.94
56.96
57.55
117,841
+0.13(+0.23%)
Jun 16, 2009
58.71
58.84
57.31
57.42
16,490
-0.95(-1.62%)
Jun 15, 2009
58.89
58.89
57.93
58.37
19,530
-1.48(-2.47%)
Jun 12, 2009
59.25
59.85
59.12
59.85
9,877
-0.25(-0.41%)
Jun 11, 2009
59.80
60.58
59.80
60.10
24,893
+0.73(+1.22%)
Jun 10, 2009
59.32
59.39
58.64
59.37
10,316
-0.24(-0.40%)
Jun 09, 2009
59.15
59.87
59.03
59.61
15,852
+0.92(+1.56%)
Jun 08, 2009
58.38
59.03
57.90
58.69
41,721
-0.45(-0.76%)
Jun 05, 2009
59.89
59.89
58.84
59.14
26,728
-0.05(-0.08%)
Jun 04, 2009
59.04
59.21
58.47
59.19
67,929
+0.52(+0.88%)
Jun 03, 2009
59.31
59.31
58.09
58.67
16,215
-1.21(-2.03%)
Jun 02, 2009
59.33
60.18
59.30
59.89
24,864
+0.25(+0.42%)
Jun 01, 2009
58.80
59.87
58.71
59.64
33,462
+2.06(+3.58%)
May 29, 2009
56.84
57.57
56.78
57.57
50,911
+0.87(+1.53%)
May 28, 2009
56.43
56.78
55.48
56.70
39,867
+0.75(+1.35%)
May 27, 2009
56.43
57.22
55.95
55.95
31,586
-0.72(-1.26%)
May 26, 2009
54.29
56.71
54.29
56.67
22,559
+1.76(+3.20%)
May 22, 2009
54.97
55.53
54.61
54.91
72,049
+0.07(+0.12%)
May 21, 2009
55.44
55.58
54.40
54.84
41,291
-1.30(-2.31%)
May 20, 2009
56.80
57.70
56.13
56.14
64,695
-0.28(-0.49%)
May 19, 2009
56.01
56.93
55.72
56.42
107,802
+0.37(+0.66%)
May 18, 2009
54.87
56.09
54.70
56.04
43,511
+1.61(+2.95%)
May 15, 2009
54.53
55.24
54.19
54.44
41,200
-0.28(-0.51%)
May 14, 2009
54.12
55.18
53.02
54.72
30,130
+0.49(+0.90%)
May 13, 2009
55.51
55.51
54.13
54.23
391,904
-2.17(-3.85%)
May 12, 2009
56.77
56.77
55.56
56.40
33,937
-0.43(-0.76%)
May 11, 2009
56.57
57.25
56.14
56.83
269,449
-0.70(-1.21%)
May 08, 2009
57.17
57.70
56.52
57.53
176,463
+1.43(+2.56%)
May 07, 2009
58.32
58.32
55.78
56.09
89,716
-1.30(-2.26%)
May 06, 2009
57.55
57.56
56.52
57.39
81,662
+0.09(+0.15%)
May 05, 2009
57.23
57.33
56.38
57.31
190,237
-0.05(-0.08%)
May 04, 2009
55.79
57.35
55.60
57.35
194,837
+2.20(+3.98%)
May 01, 2009
54.66
55.44
54.53
55.16
107,648
+0.21(+0.38%)
Apr 30, 2009
55.84
56.13
54.66
54.95
270,580
+0.05(+0.09%)
Apr 29, 2009
54.47
55.38
54.47
54.90
78,160
+1.52(+2.85%)
Apr 28, 2009
53.75
53.99
53.35
53.38
172,499
-0.07(-0.13%)
Apr 27, 2009
53.24
54.18
53.20
53.45
88,428
-0.41(-0.76%)
Apr 24, 2009
53.24
54.32
52.85
53.86
219,404
+0.98(+1.86%)
Apr 23, 2009
52.74
53.11
52.00
52.87
292,256
+0.03(+0.05%)
Apr 22, 2009
51.89
54.03
51.89
52.84
216,368
+0.36(+0.69%)
Apr 21, 2009
51.60
52.53
51.32
52.48
108,416
+0.69(+1.33%)
Apr 20, 2009
53.04
53.04
51.64
51.79
49,334
-2.21(-4.09%)
Apr 17, 2009
53.90
54.20
53.34
54.00
152,163
+0.36(+0.68%)
Apr 16, 2009
53.40
53.90
52.63
53.64
56,287
+1.13(+2.15%)
Apr 15, 2009
52.15
52.52
51.67
52.51
164,662
+0.15(+0.29%)
Apr 14, 2009
52.27
53.20
52.16
52.36
70,754
-0.71(-1.33%)
Apr 13, 2009
52.86
53.25
52.12
53.06
49,411
-0.10(-0.18%)
Apr 09, 2009
52.65
53.16
52.21
53.16
36,190
+1.89(+3.69%)
Apr 08, 2009
50.47
51.31
50.21
51.27
96,532
+1.07(+2.13%)
Apr 07, 2009
50.99
51.06
50.10
50.20
40,268
-1.52(-2.94%)
Apr 06, 2009
51.74
52.00
51.06
51.72
32,352
-0.54(-1.02%)
Apr 03, 2009
51.70
52.31
51.42
52.25
17,757
+0.49(+0.96%)
Apr 02, 2009
50.82
52.35
50.77
51.76
17,690
+2.27(+4.58%)
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
.