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 (%)
Jun 28, 2013
117.70
117.73
117.00
117.00
2,533
-0.57(-0.49%)
Jun 27, 2013
116.97
117.64
116.97
117.57
5,012
+1.27(+1.09%)
Jun 26, 2013
116.20
116.49
116.20
116.30
902
+1.23(+1.07%)
Jun 25, 2013
114.94
115.06
114.34
115.06
1,453
+0.53(+0.46%)
Jun 24, 2013
113.60
114.53
113.41
114.53
5,284
-0.47(-0.41%)
Jun 21, 2013
114.69
115.42
113.91
115.00
25,972
-0.34(-0.29%)
Jun 20, 2013
116.86
116.86
115.07
115.34
3,219
-3.40(-2.87%)
Jun 19, 2013
120.04
120.06
118.73
118.74
2,785
-1.26(-1.05%)
Jun 18, 2013
119.47
120.31
119.28
120.00
6,059
+1.43(+1.20%)
Jun 17, 2013
118.70
119.37
118.58
118.58
3,978
+0.68(+0.58%)
Jun 14, 2013
118.26
118.59
117.67
117.90
4,173
-0.49(-0.41%)
Jun 13, 2013
116.18
118.40
116.16
118.39
27,442
+1.75(+1.50%)
Jun 12, 2013
117.99
117.99
116.64
116.64
2,645
-1.16(-0.98%)
Jun 11, 2013
117.29
118.51
117.03
117.79
2,355
-1.33(-1.11%)
Jun 10, 2013
119.20
119.22
118.67
119.12
22,370
+0.72(+0.61%)
Jun 07, 2013
118.23
118.67
117.69
118.40
5,749
+1.05(+0.89%)
Jun 06, 2013
116.55
117.36
116.08
117.36
2,189
+0.89(+0.77%)
Jun 05, 2013
117.33
117.33
116.45
116.46
2,915
-1.28(-1.09%)
Jun 04, 2013
118.39
118.92
117.65
117.74
1,863
-0.58(-0.49%)
Jun 03, 2013
118.31
118.32
117.28
118.32
2,981
-0.50(-0.42%)
May 31, 2013
119.62
120.19
118.83
118.83
2,579
-1.41(-1.18%)
May 30, 2013
120.26
120.44
120.01
120.24
1,227
+0.75(+0.62%)
May 29, 2013
119.74
119.75
118.87
119.50
2,711
-0.70(-0.59%)
May 28, 2013
120.95
121.28
120.06
120.20
2,801
+0.95(+0.79%)
May 24, 2013
119.17
119.28
118.70
119.25
2,574
-0.52(-0.43%)
May 23, 2013
118.10
119.77
118.10
119.77
4,075
+0.04(+0.04%)
May 22, 2013
121.85
122.61
119.53
119.73
7,435
-2.11(-1.73%)
May 21, 2013
121.57
122.15
121.57
121.84
10,698
+0.37(+0.30%)
May 20, 2013
121.74
121.75
121.47
121.47
3,372
-0.23(-0.19%)
May 17, 2013
121.10
121.73
121.10
121.71
26,335
+0.55(+0.45%)
May 16, 2013
121.28
121.40
120.91
121.16
4,064
+0.14(+0.11%)
May 15, 2013
120.80
121.36
120.60
121.02
1,817
+1.69(+1.42%)
May 13, 2013
119.25
119.33
119.25
119.33
477
-0.02(-0.02%)
May 10, 2013
119.16
119.35
119.16
119.35
639
+0.54(+0.45%)
May 09, 2013
118.28
118.85
118.28
118.82
3,382
+0.39(+0.33%)
May 08, 2013
117.73
118.43
117.73
118.43
1,991
+0.59(+0.50%)
May 07, 2013
117.82
117.84
117.82
117.84
426
+0.82(+0.70%)
May 06, 2013
116.94
117.05
116.94
117.02
510
+0.36(+0.31%)
May 03, 2013
116.51
116.99
115.35
116.66
6,335
+1.31(+1.13%)
May 02, 2013
114.66
115.38
114.66
115.35
1,017
+0.76(+0.66%)
May 01, 2013
115.41
115.41
114.59
114.59
2,686
-0.94(-0.81%)
Apr 30, 2013
114.93
115.52
114.68
115.52
3,126
+0.23(+0.20%)
Apr 29, 2013
114.50
115.29
114.45
115.29
3,676
+1.22(+1.07%)
Apr 26, 2013
114.56
115.43
113.92
114.07
3,206
-1.36(-1.18%)
Apr 25, 2013
115.14
115.43
115.14
115.43
448
+1.33(+1.17%)
Apr 24, 2013
113.82
114.22
113.82
114.10
3,765
+0.73(+0.64%)
Apr 23, 2013
113.55
113.55
113.37
113.37
309
+0.77(+0.68%)
Apr 22, 2013
111.98
112.61
111.54
112.61
888
+0.62(+0.55%)
Apr 19, 2013
111.42
111.98
110.84
111.98
1,429
+1.33(+1.20%)
Apr 18, 2013
111.81
111.81
110.44
110.66
1,223
-0.75(-0.67%)
Apr 17, 2013
111.74
111.94
110.77
111.40
852
-1.36(-1.20%)
Apr 16, 2013
112.17
112.76
111.75
112.76
2,761
+1.30(+1.17%)
Apr 15, 2013
112.77
112.77
111.46
111.46
905
-3.30(-2.88%)
Apr 12, 2013
114.85
114.85
114.63
114.77
619
-0.45(-0.39%)
Apr 11, 2013
114.78
115.51
114.76
115.22
8,503
+0.47(+0.41%)
Apr 10, 2013
113.30
114.82
113.30
114.75
1,929
+1.66(+1.47%)
Apr 09, 2013
113.03
113.39
112.83
113.09
2,281
+0.50(+0.45%)
Apr 08, 2013
112.58
112.59
111.75
112.59
1,882
+0.78(+0.70%)
Apr 05, 2013
110.44
111.80
110.15
111.80
9,644
-0.16(-0.14%)
Apr 04, 2013
112.14
112.14
111.69
111.96
4,591
+0.10(+0.09%)
Apr 03, 2013
113.71
113.71
111.79
111.86
6,665
-2.18(-1.91%)
Apr 02, 2013
114.29
114.42
114.04
114.04
1,542
+0.45(+0.39%)
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
.