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 (%)
Sep 29, 2006
75.81
75.84
75.53
75.56
11,092
-0.14(-0.19%)
Sep 28, 2006
75.84
75.94
75.27
75.70
14,441
+0.10(+0.13%)
Sep 27, 2006
75.56
75.89
75.43
75.61
14,022
+0.02(+0.03%)
Sep 26, 2006
74.89
75.59
74.89
75.59
11,615
+0.46(+0.61%)
Sep 25, 2006
74.12
75.14
73.64
75.13
11,302
+0.76(+1.03%)
Sep 22, 2006
74.57
74.58
74.01
74.36
12,767
-0.67(-0.89%)
Sep 21, 2006
75.65
75.65
74.84
75.03
8,267
-0.26(-0.34%)
Sep 20, 2006
75.26
75.71
75.05
75.29
19,150
+0.46(+0.61%)
Sep 19, 2006
75.44
75.44
74.24
74.83
10,883
-0.37(-0.50%)
Sep 18, 2006
75.40
75.56
75.07
75.20
14,127
+0.18(+0.24%)
Sep 15, 2006
75.20
75.40
74.81
75.02
20,615
+0.19(+0.26%)
Sep 14, 2006
74.93
75.01
74.52
74.83
23,127
-0.42(-0.56%)
Sep 13, 2006
74.44
75.29
74.44
75.25
13,394
+0.80(+1.08%)
Sep 12, 2006
73.15
74.46
73.15
74.45
7,220
+1.45(+1.99%)
Sep 11, 2006
72.70
73.46
72.17
73.00
15,174
-0.24(-0.33%)
Sep 08, 2006
73.24
73.43
73.07
73.24
5,964
+0.11(+0.14%)
Sep 07, 2006
73.05
73.64
72.93
73.13
10,046
-0.46(-0.62%)
Sep 06, 2006
74.25
74.32
73.56
73.59
5,964
-1.46(-1.95%)
Sep 05, 2006
74.39
75.06
74.39
75.05
14,022
+0.38(+0.51%)
Sep 01, 2006
74.31
74.75
74.23
74.67
24,906
+0.48(+0.64%)
Aug 31, 2006
73.96
74.33
73.91
74.19
11,615
+0.17(+0.23%)
Aug 30, 2006
73.87
74.10
73.70
74.02
9,627
+0.19(+0.26%)
Aug 29, 2006
73.50
73.83
72.94
73.83
13,604
+0.32(+0.44%)
Aug 28, 2006
73.21
73.64
73.21
73.50
20,301
+0.39(+0.54%)
Aug 25, 2006
72.77
73.25
72.77
73.11
14,546
+0.18(+0.25%)
Aug 24, 2006
72.93
72.98
72.41
72.93
10,255
-0.15(-0.21%)
Aug 23, 2006
73.64
73.64
72.83
73.08
6,278
-0.68(-0.92%)
Aug 22, 2006
73.67
74.01
73.48
73.76
5,337
+0.00(+0.00%)
Aug 21, 2006
73.91
73.91
73.58
73.76
14,650
-0.61(-0.82%)
Aug 18, 2006
74.20
74.49
73.65
74.37
4,290
+0.12(+0.17%)
Aug 17, 2006
73.91
74.54
73.91
74.25
4,185
+0.23(+0.31%)
Aug 16, 2006
72.91
74.08
72.91
74.02
13,708
+1.57(+2.16%)
Aug 15, 2006
71.57
72.53
71.57
72.45
19,673
+1.72(+2.43%)
Aug 14, 2006
71.11
71.52
70.69
70.73
26,789
-0.06(-0.08%)
Aug 11, 2006
70.97
71.08
70.49
70.79
31,917
-0.37(-0.53%)
Aug 10, 2006
70.43
71.36
70.43
71.16
9,418
+0.17(+0.24%)
Aug 09, 2006
72.07
72.25
70.88
70.99
17,057
-0.57(-0.80%)
Aug 08, 2006
72.18
72.49
71.24
71.56
38,719
-0.50(-0.69%)
Aug 07, 2006
72.58
72.58
71.88
72.06
9,418
-0.67(-0.92%)
Aug 04, 2006
73.80
73.80
72.37
72.73
11,615
-0.55(-0.76%)
Aug 03, 2006
72.16
73.58
72.16
73.28
12,767
+0.59(+0.82%)
Aug 02, 2006
72.79
73.17
72.63
72.69
7,534
+0.57(+0.80%)
Aug 01, 2006
72.41
72.41
71.64
72.12
12,871
-0.83(-1.14%)
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%)
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
.