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, 2007
92.61
92.87
90.58
90.58
12,243
-1.19(-1.30%)
Jul 30, 2007
90.70
92.08
90.47
91.77
16,011
+1.56(+1.73%)
Jul 27, 2007
91.32
91.95
90.22
90.22
26,371
-1.39(-1.51%)
Jul 26, 2007
91.80
92.55
90.34
91.60
77,335
-1.88(-2.01%)
Jul 25, 2007
94.19
94.34
92.83
93.48
24,278
+0.03(+0.03%)
Jul 24, 2007
94.97
95.13
93.45
93.46
19,778
-2.24(-2.34%)
Jul 23, 2007
96.41
96.41
95.65
95.69
30,034
+0.14(+0.15%)
Jul 20, 2007
96.50
96.50
95.29
95.55
23,336
-0.88(-0.91%)
Jul 19, 2007
96.53
96.55
96.06
96.43
31,289
+0.70(+0.73%)
Jul 18, 2007
95.09
95.73
94.98
95.73
11,406
+0.03(+0.03%)
Jul 17, 2007
95.95
96.09
95.49
95.70
43,742
+0.08(+0.08%)
Jul 16, 2007
95.79
96.16
95.46
95.62
19,883
-0.39(-0.41%)
Jul 13, 2007
95.56
96.14
95.56
96.02
109,357
+0.45(+0.47%)
Jul 12, 2007
94.78
95.75
94.75
95.57
24,487
+1.42(+1.51%)
Jul 11, 2007
93.80
94.14
93.66
94.14
7,534
+0.63(+0.67%)
Jul 10, 2007
94.11
94.29
93.51
93.51
13,394
-1.01(-1.07%)
Jul 09, 2007
94.59
94.71
94.08
94.53
121,287
+0.32(+0.34%)
Jul 06, 2007
93.66
94.33
93.52
94.20
7,743
+0.74(+0.79%)
Jul 05, 2007
93.26
93.47
93.05
93.47
5,337
+0.30(+0.32%)
Jul 03, 2007
93.26
93.26
93.09
93.17
7,743
+0.44(+0.47%)
Jul 02, 2007
92.14
92.73
92.14
92.73
4,395
+1.12(+1.22%)
Jun 29, 2007
92.34
92.34
91.61
91.61
8,267
-0.14(-0.16%)
Jun 28, 2007
91.91
92.26
91.75
91.75
14,441
+0.03(+0.03%)
Jun 27, 2007
90.03
91.75
90.03
91.73
5,337
+1.13(+1.24%)
Jun 26, 2007
91.38
91.46
90.48
90.60
30,034
-0.48(-0.52%)
Jun 25, 2007
91.94
92.14
90.88
91.08
11,929
-0.91(-0.99%)
Jun 22, 2007
92.41
92.56
91.55
91.98
12,034
-0.71(-0.76%)
Jun 21, 2007
92.11
92.69
91.62
92.69
15,278
+0.71(+0.77%)
Jun 20, 2007
92.98
93.11
91.91
91.98
10,464
-0.94(-1.01%)
Jun 19, 2007
92.67
92.92
92.34
92.92
6,906
+0.05(+0.05%)
Jun 18, 2007
93.26
93.26
92.67
92.87
7,743
-0.12(-0.13%)
Jun 15, 2007
93.27
93.28
92.90
93.00
26,057
+0.64(+0.69%)
Jun 14, 2007
91.96
92.40
91.88
92.36
25,743
+0.89(+0.97%)
Jun 13, 2007
90.80
91.47
90.57
91.47
31,603
+1.35(+1.49%)
Jun 12, 2007
90.76
91.03
90.12
90.12
38,510
-0.90(-0.98%)
Jun 11, 2007
90.69
91.29
90.42
91.02
50,545
+0.54(+0.59%)
Jun 08, 2007
89.49
90.53
89.24
90.48
19,778
+0.81(+0.91%)
Jun 07, 2007
91.08
91.37
89.67
89.67
14,022
-1.87(-2.05%)
Jun 06, 2007
92.31
92.31
91.33
91.54
14,546
-1.10(-1.19%)
Jun 05, 2007
92.87
92.91
92.26
92.64
28,882
-0.54(-0.58%)
Jun 04, 2007
92.66
93.19
92.56
93.19
25,534
+0.47(+0.50%)
Jun 01, 2007
92.78
93.05
92.61
92.72
20,720
+0.47(+0.51%)
May 31, 2007
92.19
92.48
92.00
92.25
17,580
+0.58(+0.64%)
May 30, 2007
90.15
91.74
90.03
91.67
49,707
+0.98(+1.09%)
May 29, 2007
90.64
91.01
90.29
90.68
87,799
+0.36(+0.40%)
May 25, 2007
90.03
90.42
90.03
90.32
53,998
+0.68(+0.76%)
May 24, 2007
91.01
91.46
89.64
89.64
52,114
-1.43(-1.57%)
May 23, 2007
91.65
91.79
90.99
91.08
40,708
-0.14(-0.16%)
May 22, 2007
91.41
91.52
91.13
91.22
11,825
+0.11(+0.12%)
May 21, 2007
90.61
91.48
90.61
91.11
19,673
+0.69(+0.76%)
May 18, 2007
90.01
90.43
89.84
90.43
8,476
+0.59(+0.66%)
May 17, 2007
89.46
90.09
89.46
89.83
12,453
+0.11(+0.13%)
May 16, 2007
89.64
89.72
88.91
89.72
7,220
+0.40(+0.45%)
May 15, 2007
89.76
90.38
89.32
89.32
15,278
-0.38(-0.43%)
May 14, 2007
90.58
90.63
89.67
89.70
11,092
-0.55(-0.61%)
May 11, 2007
89.42
90.29
89.42
90.25
9,732
+1.07(+1.20%)
May 10, 2007
90.26
90.39
89.08
89.18
9,209
-1.54(-1.70%)
May 09, 2007
89.74
90.80
89.74
90.72
10,255
+0.75(+0.84%)
May 08, 2007
89.78
90.00
89.25
89.97
4,918
-0.11(-0.12%)
May 07, 2007
90.24
90.49
90.03
90.07
12,243
-0.16(-0.18%)
May 04, 2007
90.29
90.46
89.87
90.24
21,034
+0.11(+0.13%)
May 03, 2007
89.98
90.15
89.59
90.12
13,708
+0.45(+0.50%)
May 02, 2007
88.84
89.98
88.75
89.67
47,614
+1.29(+1.46%)
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
.