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 (%)
Aug 29, 2014
149.42
149.75
149.75
149.75
3,176
+0.65(+0.44%)
Aug 28, 2014
149.19
149.19
149.09
149.09
973
+0.07(+0.05%)
Aug 27, 2014
149.27
149.35
149.03
149.03
1,188
-0.50(-0.33%)
Aug 26, 2014
149.37
149.81
149.37
149.52
3,769
+0.60(+0.40%)
Aug 25, 2014
149.09
149.12
148.90
148.92
2,554
+0.59(+0.40%)
Aug 22, 2014
147.91
148.48
147.87
148.33
1,813
+0.72(+0.48%)
Aug 21, 2014
147.94
147.81
147.47
147.61
1,072
-0.19(-0.13%)
Aug 20, 2014
147.74
147.81
147.74
147.81
943
+0.34(+0.23%)
Aug 19, 2014
147.11
147.47
146.51
147.47
945
+0.96(+0.65%)
Aug 18, 2014
145.61
146.37
145.61
146.51
2,892
+1.65(+1.14%)
Aug 15, 2014
145.81
145.81
144.86
144.86
1,741
+0.29(+0.20%)
Aug 14, 2014
144.37
144.57
144.35
144.57
1,382
+0.51(+0.35%)
Aug 13, 2014
143.20
144.12
143.20
144.06
1,916
+1.23(+0.86%)
Aug 12, 2014
143.63
143.63
142.53
142.83
5,764
-0.70(-0.49%)
Aug 11, 2014
143.20
143.91
143.20
143.53
5,668
+0.84(+0.59%)
Aug 08, 2014
141.21
142.51
141.13
142.69
1,885
+1.95(+1.39%)
Aug 07, 2014
141.99
142.40
140.74
140.74
2,642
-0.94(-0.66%)
Aug 06, 2014
141.35
142.28
141.35
141.68
2,911
-0.54(-0.38%)
Aug 05, 2014
141.91
142.80
141.91
142.22
1,010
-0.15(-0.11%)
Aug 04, 2014
141.50
142.37
141.28
142.37
1,758
+1.22(+0.87%)
Aug 01, 2014
141.48
141.49
140.50
141.14
2,506
-0.70(-0.50%)
Jul 31, 2014
143.53
143.81
141.70
141.84
11,364
-3.15(-2.17%)
Jul 30, 2014
144.97
145.00
144.55
145.00
6,306
-0.00(-0.00%)
Jul 29, 2014
145.30
145.30
144.86
145.00
1,384
+0.36(+0.25%)
Jul 28, 2014
145.03
145.03
144.05
144.64
1,565
-0.30(-0.21%)
Jul 25, 2014
144.75
145.36
144.73
144.94
1,052
-0.70(-0.48%)
Jul 24, 2014
145.57
145.68
145.33
145.64
3,645
+0.49(+0.34%)
Jul 23, 2014
145.01
145.15
144.77
145.15
3,242
+0.59(+0.41%)
Jul 22, 2014
144.66
145.00
144.49
144.56
2,849
+0.83(+0.58%)
Jul 21, 2014
143.32
143.73
143.23
143.73
2,307
-0.19(-0.14%)
Jul 18, 2014
142.26
143.97
142.26
143.92
2,962
+1.94(+1.37%)
Jul 17, 2014
142.98
143.06
141.98
141.98
1,762
-1.95(-1.36%)
Jul 16, 2014
144.33
144.33
143.55
143.93
5,194
+0.06(+0.04%)
Jul 15, 2014
144.61
144.61
143.35
143.88
3,430
-1.04(-0.72%)
Jul 14, 2014
144.80
145.21
144.69
144.92
2,347
+0.69(+0.48%)
Jul 11, 2014
144.22
144.29
143.68
144.23
3,095
+0.03(+0.02%)
Jul 10, 2014
143.21
144.42
143.21
144.19
1,851
-1.11(-0.76%)
Jul 09, 2014
145.06
145.30
144.90
145.30
1,496
+0.73(+0.51%)
Jul 08, 2014
146.34
146.34
143.98
144.57
3,701
-1.68(-1.15%)
Jul 07, 2014
147.50
147.50
146.25
146.25
1,750
-1.46(-0.99%)
Jul 03, 2014
147.50
147.71
147.71
147.71
1,434
+0.78(+0.53%)
Jul 02, 2014
147.31
147.31
146.93
146.93
2,807
-0.38(-0.26%)
Jul 01, 2014
146.78
147.49
146.78
147.31
5,889
+1.04(+0.71%)
Jun 30, 2014
145.87
146.26
145.87
146.26
3,922
+0.51(+0.35%)
Jun 27, 2014
145.59
145.76
145.59
145.76
1,108
+0.68(+0.47%)
Jun 26, 2014
144.42
145.08
144.41
145.08
2,368
-0.29(-0.20%)
Jun 25, 2014
144.54
145.37
144.54
145.37
2,185
-0.04(-0.03%)
Jun 24, 2014
145.68
146.39
145.41
145.41
1,378
-0.48(-0.33%)
Jun 23, 2014
146.25
146.25
145.89
145.89
1,157
+0.36(+0.25%)
Jun 20, 2014
145.65
145.67
145.53
145.53
1,612
+0.15(+0.10%)
Jun 19, 2014
145.33
145.38
145.33
145.38
581
+0.18(+0.12%)
Jun 18, 2014
144.39
145.20
144.38
145.20
1,789
+0.70(+0.48%)
Jun 17, 2014
144.50
144.57
144.09
144.50
1,832
+1.05(+0.73%)
Jun 16, 2014
143.26
143.84
143.00
143.45
3,520
+0.28(+0.20%)
Jun 13, 2014
143.09
143.17
142.80
143.17
2,135
+0.55(+0.39%)
Jun 12, 2014
143.36
143.36
142.62
142.62
1,133
-0.75(-0.52%)
Jun 11, 2014
143.30
143.36
143.30
143.36
869
-0.11(-0.08%)
Jun 10, 2014
143.49
143.49
143.28
143.47
2,540
-0.22(-0.16%)
Jun 06, 2014
143.34
143.34
143.30
143.70
1,929
+0.66(+0.46%)
Jun 05, 2014
142.16
143.03
141.47
143.03
4,380
+1.68(+1.19%)
Jun 04, 2014
140.46
141.61
140.46
141.36
1,761
+0.43(+0.30%)
Jun 03, 2014
140.73
140.93
140.69
140.93
1,115
-0.05(-0.03%)
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
.