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 (%)
Jul 31, 2006
72.61
73.14
72.56
72.95
12,871
+0.28(+0.38%)
Jul 28, 2006
72.18
72.70
71.71
72.67
27,522
+1.23(+1.73%)
Jul 27, 2006
72.64
72.72
71.29
71.44
17,894
-0.66(-0.91%)
Jul 26, 2006
71.81
72.51
71.47
72.10
20,825
-0.14(-0.20%)
Jul 25, 2006
71.52
72.55
71.52
72.24
23,650
+0.73(+1.02%)
Jul 24, 2006
70.41
71.52
70.41
71.52
62,161
+1.79(+2.56%)
Jul 21, 2006
70.86
70.86
69.70
69.73
37,150
-1.41(-1.99%)
Jul 20, 2006
73.15
73.15
71.14
71.14
12,976
-2.03(-2.77%)
Jul 19, 2006
71.80
73.31
71.80
73.17
10,464
+2.00(+2.81%)
Jul 18, 2006
71.73
71.83
70.37
71.17
27,836
-0.21(-0.29%)
Jul 17, 2006
71.98
72.12
71.18
71.38
184,181
-0.46(-0.64%)
Jul 14, 2006
72.56
72.60
71.25
71.84
57,556
-0.72(-0.99%)
Jul 13, 2006
73.31
73.63
72.48
72.56
30,138
-1.41(-1.91%)
Jul 12, 2006
74.78
74.96
73.84
73.97
13,290
-0.85(-1.14%)
Jul 11, 2006
73.96
74.82
73.75
74.82
4,813
+0.53(+0.71%)
Jul 10, 2006
75.13
75.34
74.14
74.30
131,228
-0.74(-0.98%)
Jul 07, 2006
75.53
75.90
74.94
75.03
14,127
-1.07(-1.41%)
Jul 06, 2006
76.49
76.84
75.96
76.10
11,720
-0.15(-0.20%)
Jul 05, 2006
76.76
76.76
75.73
76.26
113,334
-1.19(-1.54%)
Jul 03, 2006
76.97
77.45
76.97
77.45
8,476
+0.60(+0.78%)
Jun 30, 2006
76.68
76.91
76.19
76.85
334,979
+0.58(+0.76%)
Jun 29, 2006
74.37
76.27
74.32
76.27
20,825
+2.44(+3.30%)
Jun 28, 2006
73.81
73.89
73.24
73.83
12,557
+0.19(+0.26%)
Jun 27, 2006
74.79
74.79
73.64
73.64
5,651
-1.10(-1.47%)
Jun 26, 2006
74.52
74.74
74.34
74.74
7,430
+0.25(+0.33%)
Jun 23, 2006
73.74
74.78
73.74
74.49
9,627
+0.65(+0.88%)
Jun 22, 2006
74.11
74.11
73.54
73.84
5,232
-0.35(-0.48%)
Jun 21, 2006
73.59
74.46
73.00
74.19
3,871
+1.43(+1.97%)
Jun 20, 2006
73.08
73.58
72.57
72.76
13,081
-0.46(-0.63%)
Jun 19, 2006
74.30
74.30
72.98
73.22
8,267
-0.93(-1.25%)
Jun 16, 2006
74.36
74.38
73.79
74.14
11,615
-0.47(-0.63%)
Jun 15, 2006
72.64
74.76
72.64
74.61
20,197
+2.67(+3.71%)
Jun 14, 2006
71.45
71.99
71.33
71.95
14,650
+0.57(+0.80%)
Jun 13, 2006
72.28
72.81
71.01
71.37
34,220
-1.38(-1.89%)
Jun 12, 2006
74.61
74.63
72.72
72.75
30,557
-2.05(-2.75%)
Jun 09, 2006
75.20
75.78
74.58
74.80
10,778
-0.11(-0.14%)
Jun 08, 2006
74.58
75.01
73.11
74.91
82,462
-0.39(-0.52%)
Jun 07, 2006
76.13
76.60
75.30
75.30
22,499
-0.79(-1.04%)
Jun 06, 2006
76.78
76.78
75.40
76.09
41,336
-0.63(-0.82%)
Jun 05, 2006
78.40
78.40
76.72
76.72
240,795
-1.90(-2.42%)
Jun 02, 2006
79.00
79.07
78.21
78.63
9,836
+0.27(+0.34%)
Jun 01, 2006
77.25
78.41
77.25
78.36
18,208
+1.10(+1.42%)
May 31, 2006
76.65
77.26
76.54
77.26
10,464
+0.96(+1.26%)
May 30, 2006
77.40
77.40
76.30
76.30
23,441
-1.25(-1.61%)
May 26, 2006
77.20
77.63
77.20
77.55
9,941
+0.55(+0.72%)
May 25, 2006
76.30
77.00
76.03
77.00
13,290
+1.14(+1.50%)
May 24, 2006
75.91
76.49
74.77
75.86
49,080
-0.22(-0.29%)
May 23, 2006
77.53
77.85
76.08
76.08
53,893
-0.54(-0.70%)
May 22, 2006
76.97
76.97
75.66
76.62
28,255
-0.89(-1.15%)
May 19, 2006
77.35
77.79
76.58
77.52
30,975
+0.32(+0.42%)
May 18, 2006
78.53
78.53
77.19
77.19
46,568
-0.75(-0.97%)
May 17, 2006
79.25
79.25
77.84
77.95
65,195
-1.66(-2.09%)
May 16, 2006
79.75
80.00
79.26
79.61
19,883
-0.11(-0.13%)
May 15, 2006
80.13
80.18
79.19
79.71
57,451
-0.83(-1.03%)
May 12, 2006
81.26
81.43
80.45
80.55
64,254
-1.45(-1.77%)
May 11, 2006
83.23
83.23
81.95
82.00
26,266
-1.14(-1.37%)
May 10, 2006
83.36
83.47
82.93
83.14
9,732
-0.42(-0.50%)
May 09, 2006
83.48
83.58
83.36
83.56
10,464
+0.07(+0.08%)
May 08, 2006
83.37
83.61
83.31
83.49
11,092
+0.06(+0.07%)
May 05, 2006
83.10
83.44
82.84
83.43
30,871
+0.87(+1.05%)
May 04, 2006
82.08
82.56
81.95
82.56
13,708
+0.68(+0.83%)
May 03, 2006
81.96
81.97
81.60
81.88
6,278
-0.08(-0.09%)
May 02, 2006
81.83
81.96
81.52
81.96
8,581
+0.50(+0.61%)
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
.