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 28, 2007
96.35
96.60
95.75
96.04
24,592
-0.03(-0.03%)
Sep 27, 2007
95.93
96.26
95.63
96.07
25,220
+0.82(+0.86%)
Sep 26, 2007
95.30
95.34
94.80
95.24
27,941
+0.42(+0.44%)
Sep 25, 2007
93.91
94.82
93.80
94.82
12,557
+0.48(+0.51%)
Sep 24, 2007
94.84
95.11
94.26
94.34
18,941
-0.45(-0.47%)
Sep 21, 2007
94.41
95.21
94.41
94.79
18,627
+0.42(+0.45%)
Sep 20, 2007
94.64
94.86
94.25
94.37
24,801
-0.55(-0.58%)
Sep 19, 2007
95.13
95.61
94.45
94.93
73,777
+0.70(+0.74%)
Sep 18, 2007
92.19
94.34
91.98
94.23
22,499
+2.58(+2.82%)
Sep 17, 2007
92.30
92.30
91.44
91.65
23,022
-0.63(-0.68%)
Sep 14, 2007
91.59
92.40
91.54
92.28
14,336
+0.17(+0.19%)
Sep 13, 2007
92.13
92.61
92.02
92.11
13,708
+0.11(+0.11%)
Sep 12, 2007
92.03
92.59
92.00
92.00
13,708
+0.16(+0.18%)
Sep 11, 2007
90.92
91.86
90.92
91.84
29,092
+1.46(+1.62%)
Sep 10, 2007
91.17
91.29
89.55
90.38
37,882
-0.60(-0.66%)
Sep 07, 2007
91.21
91.53
90.73
90.98
20,197
-1.72(-1.86%)
Sep 06, 2007
92.58
92.72
92.12
92.70
13,918
+0.46(+0.50%)
Sep 05, 2007
92.46
92.57
91.75
92.24
27,941
-0.65(-0.70%)
Sep 04, 2007
91.50
93.54
91.43
92.89
26,685
+1.14(+1.24%)
Aug 31, 2007
91.30
91.75
90.92
91.75
8,895
+1.63(+1.81%)
Aug 30, 2007
89.95
90.75
89.71
90.12
8,476
-0.09(-0.10%)
Aug 29, 2007
89.13
90.21
88.67
90.21
12,871
+1.89(+2.14%)
Aug 28, 2007
89.90
89.90
87.95
88.31
44,161
-2.27(-2.51%)
Aug 27, 2007
91.07
91.15
90.48
90.59
8,895
-0.74(-0.81%)
Aug 24, 2007
90.06
91.36
90.06
91.32
39,138
+1.38(+1.53%)
Aug 23, 2007
90.88
90.88
89.55
89.95
60,486
-0.35(-0.39%)
Aug 22, 2007
89.97
90.52
89.83
90.30
21,452
+1.36(+1.53%)
Aug 21, 2007
88.33
89.18
88.33
88.95
10,360
+0.21(+0.24%)
Aug 20, 2007
88.25
88.83
87.80
88.73
9,732
+0.78(+0.89%)
Aug 17, 2007
88.51
89.15
86.56
87.95
16,325
+1.69(+1.96%)
Aug 16, 2007
86.14
86.42
83.70
86.26
126,833
-0.60(-0.69%)
Aug 15, 2007
89.11
89.41
86.84
86.86
32,754
-2.44(-2.73%)
Aug 14, 2007
91.02
91.31
89.19
89.30
14,755
-1.75(-1.92%)
Aug 13, 2007
91.64
91.89
90.84
91.05
59,544
+0.17(+0.19%)
Aug 10, 2007
89.82
91.67
89.60
90.88
25,429
-0.48(-0.52%)
Aug 09, 2007
91.60
93.18
91.30
91.35
67,288
-1.61(-1.74%)
Aug 08, 2007
92.38
94.13
92.38
92.97
71,893
+1.36(+1.48%)
Aug 07, 2007
90.46
91.74
90.17
91.61
22,813
+1.27(+1.41%)
Aug 06, 2007
89.56
90.53
88.45
90.34
41,859
+0.64(+0.71%)
Aug 03, 2007
90.30
91.62
89.70
89.70
38,301
-1.92(-2.10%)
Aug 02, 2007
91.13
91.68
90.97
91.62
15,487
+0.78(+0.86%)
Aug 01, 2007
91.00
91.08
89.51
90.84
43,324
+0.26(+0.28%)
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%)
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
.