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 31, 2011
92.19
93.77
91.79
92.17
9,898
+0.08(+0.08%)
Aug 30, 2011
91.19
92.48
90.55
92.09
11,409
+0.91(+1.00%)
Aug 29, 2011
89.65
91.18
89.62
91.18
15,496
+3.52(+4.01%)
Aug 26, 2011
84.47
87.87
83.75
87.66
133,096
+2.54(+2.98%)
Aug 25, 2011
87.27
88.06
85.07
85.12
146,810
-1.95(-2.24%)
Aug 24, 2011
85.85
87.09
85.28
87.08
4,090
+1.01(+1.17%)
Aug 23, 2011
82.43
86.07
82.43
86.07
4,132
+3.82(+4.65%)
Aug 22, 2011
84.43
84.43
82.18
82.25
17,647
+0.05(+0.06%)
Aug 19, 2011
82.66
84.44
82.20
82.20
3,258
-1.57(-1.87%)
Aug 18, 2011
86.47
86.47
83.29
83.76
89,624
-5.45(-6.11%)
Aug 17, 2011
90.80
90.86
88.49
89.21
4,059
-0.77(-0.85%)
Aug 16, 2011
90.63
90.93
89.50
89.98
27,021
-1.67(-1.82%)
Aug 15, 2011
90.40
91.65
90.38
91.65
24,199
+1.93(+2.15%)
Aug 12, 2011
89.71
90.24
88.88
89.72
20,325
+0.78(+0.87%)
Aug 11, 2011
85.62
89.66
84.81
88.94
50,340
+4.70(+5.58%)
Aug 10, 2011
86.19
87.03
84.18
84.24
26,291
-2.81(-3.23%)
Aug 09, 2011
88.57
87.06
82.59
87.06
23,506
+5.07(+6.19%)
Aug 08, 2011
85.56
86.82
81.83
81.99
136,806
-7.09(-7.96%)
Aug 05, 2011
91.70
91.74
86.59
89.08
193,375
-1.54(-1.70%)
Aug 04, 2011
94.75
94.75
90.58
90.61
40,502
-5.90(-6.11%)
Aug 03, 2011
95.67
96.51
93.42
96.51
67,765
+0.82(+0.85%)
Aug 02, 2011
98.09
98.79
95.69
95.69
13,128
-3.11(-3.15%)
Aug 01, 2011
100.63
100.94
98.01
98.81
9,976
-0.83(-0.83%)
Jul 29, 2011
98.76
100.18
97.88
99.63
13,602
-0.31(-0.31%)
Jul 28, 2011
100.15
101.31
99.86
99.94
13,455
-0.17(-0.17%)
Jul 27, 2011
101.70
101.70
100.01
100.11
6,025
-2.96(-2.87%)
Jul 26, 2011
103.57
103.64
103.00
103.07
9,079
-1.11(-1.06%)
Jul 25, 2011
103.60
104.40
103.31
104.18
9,686
-0.42(-0.40%)
Jul 22, 2011
104.70
104.79
104.60
104.60
16,441
+0.55(+0.53%)
Jul 21, 2011
103.65
104.52
103.65
104.04
20,262
+0.73(+0.71%)
Jul 20, 2011
104.28
104.28
103.06
103.31
14,964
-0.71(-0.68%)
Jul 19, 2011
103.19
104.05
103.19
104.01
5,701
+2.17(+2.13%)
Jul 18, 2011
102.71
102.75
101.14
101.84
10,785
-1.34(-1.30%)
Jul 15, 2011
102.68
103.19
102.17
103.19
7,853
+1.51(+1.48%)
Jul 14, 2011
103.55
103.82
101.46
101.68
8,156
-1.32(-1.28%)
Jul 13, 2011
102.84
104.19
102.84
103.00
11,663
+0.37(+0.36%)
Jul 12, 2011
102.77
103.12
102.54
102.62
9,057
-0.24(-0.24%)
Jul 11, 2011
104.76
104.76
102.78
102.87
8,619
-2.72(-2.58%)
Jul 08, 2011
105.41
105.59
104.75
105.59
51,533
-0.82(-0.77%)
Jul 07, 2011
106.59
106.72
106.31
106.41
36,992
+1.10(+1.05%)
Jul 06, 2011
104.81
105.50
104.47
105.30
30,637
+0.12(+0.11%)
Jul 05, 2011
104.86
105.30
104.47
105.19
29,772
+0.70(+0.67%)
Jul 01, 2011
102.84
104.60
102.84
104.48
21,954
+1.46(+1.42%)
Jun 30, 2011
102.47
103.17
102.47
103.02
12,514
+1.00(+0.98%)
Jun 29, 2011
101.60
102.54
101.60
102.03
2,481
+0.62(+0.62%)
Jun 28, 2011
100.89
101.40
100.83
101.40
2,972
+2.07(+2.08%)
Jun 27, 2011
98.43
99.59
97.82
99.34
11,903
+0.76(+0.77%)
Jun 24, 2011
99.57
99.57
98.49
98.58
4,698
-1.06(-1.06%)
Jun 23, 2011
97.88
99.63
97.26
99.63
11,118
+0.39(+0.40%)
Jun 22, 2011
99.22
100.06
99.22
99.24
5,320
-0.25(-0.25%)
Jun 21, 2011
98.94
99.48
98.94
99.48
1,584
+2.34(+2.40%)
Jun 20, 2011
97.02
97.15
97.02
97.15
6,749
+0.56(+0.58%)
Jun 17, 2011
97.37
97.37
96.56
96.59
8,055
+0.52(+0.54%)
Jun 16, 2011
96.75
96.94
95.50
96.07
7,538
-0.79(-0.82%)
Jun 15, 2011
97.55
98.01
96.68
96.86
13,216
-1.36(-1.38%)
Jun 14, 2011
97.56
98.66
97.56
98.22
15,624
+1.44(+1.49%)
Jun 13, 2011
97.36
97.64
96.23
96.78
10,594
-1.00(-1.02%)
Jun 10, 2011
97.99
98.00
97.20
97.78
7,917
-1.17(-1.18%)
Jun 09, 2011
98.33
99.09
98.33
98.95
2,348
+0.77(+0.79%)
Jun 08, 2011
98.89
98.89
97.89
98.18
2,788
-1.27(-1.28%)
Jun 07, 2011
99.14
99.88
98.85
99.45
3,264
+0.60(+0.61%)
Jun 06, 2011
99.70
99.74
98.72
98.85
5,567
-1.36(-1.36%)
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
.