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 30, 2010
75.14
75.28
73.77
75.14
31,312
+0.24(+0.32%)
Jul 29, 2010
75.42
75.42
74.13
74.90
13,070
-0.52(-0.68%)
Jul 28, 2010
75.89
75.89
75.40
75.42
2,653
-0.75(-0.98%)
Jul 27, 2010
77.39
77.41
76.07
76.16
45,628
-0.97(-1.25%)
Jul 26, 2010
76.41
77.13
76.16
77.13
9,904
+0.97(+1.27%)
Jul 23, 2010
75.41
76.18
75.19
76.16
10,416
+1.08(+1.44%)
Jul 22, 2010
74.42
75.24
74.41
75.08
9,382
+1.90(+2.60%)
Jul 21, 2010
74.88
74.88
73.08
73.18
5,487
-1.03(-1.39%)
Jul 20, 2010
72.53
74.31
72.47
74.21
6,668
+0.98(+1.33%)
Jul 19, 2010
73.22
73.40
72.67
73.24
1,898
+0.44(+0.60%)
Jul 16, 2010
72.80
74.05
72.77
72.80
30,883
-2.31(-3.08%)
Jul 15, 2010
75.00
75.15
74.17
75.11
9,485
+0.05(+0.06%)
Jul 14, 2010
74.88
75.35
74.63
75.06
21,461
+0.17(+0.23%)
Jul 13, 2010
74.73
75.06
74.39
74.89
9,040
+1.37(+1.86%)
Jul 12, 2010
73.68
74.17
73.15
73.52
14,281
-0.42(-0.57%)
Jul 09, 2010
73.95
73.95
73.37
73.95
12,026
+0.46(+0.62%)
Jul 08, 2010
73.66
73.69
72.96
73.49
3,978
+0.38(+0.52%)
Jul 07, 2010
70.97
73.10
70.97
73.10
18,127
+2.29(+3.23%)
Jul 06, 2010
71.93
72.26
70.41
70.82
55,362
+0.01(+0.01%)
Jul 02, 2010
70.81
71.39
70.40
70.81
13,814
-0.52(-0.72%)
Jul 01, 2010
71.28
71.44
69.68
71.33
61,628
-0.07(-0.09%)
Jun 30, 2010
72.44
72.67
71.39
71.39
77,428
-0.55(-0.76%)
Jun 29, 2010
73.44
73.44
71.56
71.94
14,388
-2.79(-3.74%)
Jun 25, 2010
74.73
75.10
74.00
74.73
3,253
+0.62(+0.84%)
Jun 24, 2010
74.90
75.07
74.08
74.11
8,981
-1.33(-1.76%)
Jun 23, 2010
75.36
75.83
74.64
75.44
9,106
+0.06(+0.08%)
Jun 22, 2010
77.08
77.08
75.37
75.37
28,776
-1.65(-2.15%)
Jun 21, 2010
78.29
78.34
76.70
77.03
38,489
-0.44(-0.57%)
Jun 18, 2010
77.47
77.82
77.22
77.47
16,299
+0.11(+0.14%)
Jun 17, 2010
78.06
78.06
76.87
77.36
15,942
-0.16(-0.20%)
Jun 16, 2010
77.15
78.01
77.04
77.52
143,607
-0.06(-0.07%)
Jun 15, 2010
76.29
77.58
76.29
77.58
3,817
+1.79(+2.36%)
Jun 14, 2010
76.61
77.05
75.79
75.79
10,636
+0.07(+0.09%)
Jun 11, 2010
74.05
75.72
74.05
75.72
4,325
+0.99(+1.33%)
Jun 10, 2010
73.31
74.73
73.31
74.72
8,267
+2.37(+3.28%)
Jun 09, 2010
72.98
73.61
72.18
72.35
9,122
+0.21(+0.29%)
Jun 08, 2010
71.93
72.18
70.92
72.14
49,051
+0.20(+0.28%)
Jun 07, 2010
73.61
73.94
71.94
71.94
31,843
-1.42(-1.94%)
Jun 04, 2010
73.36
75.66
73.28
73.36
17,540
-2.98(-3.91%)
Jun 03, 2010
75.94
76.51
75.59
76.35
11,125
+0.84(+1.11%)
Jun 02, 2010
73.71
75.51
73.71
75.51
3,495
+1.91(+2.60%)
Jun 01, 2010
74.47
75.26
73.60
73.60
27,014
-1.56(-2.07%)
May 28, 2010
75.15
76.03
74.72
75.15
8,311
-0.88(-1.16%)
May 27, 2010
74.92
76.04
74.91
76.04
6,923
+2.82(+3.85%)
May 26, 2010
74.13
74.56
73.05
73.21
21,577
+0.41(+0.56%)
May 25, 2010
71.25
73.06
70.22
72.80
81,338
-0.10(-0.13%)
May 24, 2010
73.15
73.97
72.90
72.90
21,038
-0.77(-1.05%)
May 21, 2010
71.18
73.86
71.00
73.67
30,219
+1.29(+1.78%)
May 20, 2010
72.35
73.74
72.17
72.38
37,732
-3.08(-4.08%)
May 19, 2010
75.70
76.32
74.37
75.46
42,477
-0.67(-0.88%)
May 18, 2010
78.00
78.20
75.93
76.13
23,744
-0.96(-1.25%)
May 17, 2010
77.37
77.69
75.50
77.09
24,236
+0.46(+0.60%)
May 14, 2010
76.64
78.19
76.42
76.64
6,541
-2.46(-3.11%)
May 13, 2010
79.39
80.12
78.67
79.09
11,960
-0.29(-0.36%)
May 12, 2010
78.11
79.38
78.11
79.38
27,038
+1.52(+1.95%)
May 11, 2010
78.34
78.78
77.83
77.86
80,113
+0.04(+0.05%)
May 10, 2010
77.82
77.82
77.46
77.82
10,543
+3.77(+5.09%)
May 07, 2010
75.44
76.16
73.79
74.05
14,941
-2.05(-2.69%)
May 06, 2010
78.35
78.89
73.09
76.10
67,347
-2.76(-3.50%)
May 05, 2010
78.80
79.63
78.30
78.86
44,566
-0.72(-0.90%)
May 04, 2010
80.83
80.83
79.23
79.58
21,417
-2.20(-2.69%)
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
.