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 30, 2013
124.00
124.00
122.97
122.97
1,958
-1.04(-0.84%)
Aug 29, 2013
123.96
124.42
123.91
124.01
1,346
+0.65(+0.53%)
Aug 28, 2013
122.75
123.71
122.75
123.35
8,740
+0.56(+0.46%)
Aug 27, 2013
123.90
123.90
122.79
122.79
2,933
-2.52(-2.01%)
Aug 26, 2013
125.36
126.10
124.93
125.31
6,902
+0.18(+0.15%)
Aug 23, 2013
124.91
125.12
124.56
125.12
2,807
+0.46(+0.37%)
Aug 22, 2013
124.03
124.69
123.84
124.67
500
+1.68(+1.36%)
Aug 21, 2013
123.06
124.02
122.99
122.99
4,696
-0.71(-0.57%)
Aug 20, 2013
122.24
123.90
122.24
123.70
6,526
+1.29(+1.05%)
Aug 19, 2013
122.97
123.19
122.41
122.41
3,318
-0.52(-0.43%)
Aug 16, 2013
122.98
123.49
122.93
122.93
1,906
-0.33(-0.27%)
Aug 15, 2013
124.02
124.04
123.12
123.26
6,766
-2.21(-1.76%)
Aug 14, 2013
126.44
126.46
125.47
125.47
6,028
-1.22(-0.96%)
Aug 13, 2013
126.06
126.69
126.06
126.69
1,665
+0.17(+0.13%)
Aug 12, 2013
126.03
126.77
126.03
126.53
3,169
-0.11(-0.08%)
Aug 09, 2013
126.73
126.88
126.64
126.64
2,686
+0.10(+0.08%)
Aug 08, 2013
126.30
126.58
126.17
126.54
2,539
+1.07(+0.85%)
Aug 07, 2013
125.42
126.56
125.30
125.47
2,030
-1.09(-0.86%)
Aug 06, 2013
126.67
126.78
126.36
126.56
5,233
-0.79(-0.62%)
Aug 05, 2013
127.26
127.40
127.18
127.34
3,147
-0.17(-0.13%)
Aug 02, 2013
126.93
127.51
126.79
127.51
10,264
+0.11(+0.08%)
Aug 01, 2013
126.13
127.62
126.13
127.40
8,776
+2.42(+1.94%)
Jul 31, 2013
124.81
125.62
124.81
124.98
3,910
+0.56(+0.45%)
Jul 30, 2013
124.18
124.49
124.06
124.42
7,861
+0.62(+0.50%)
Jul 29, 2013
124.04
124.29
123.54
123.79
6,423
-0.61(-0.49%)
Jul 26, 2013
123.85
124.44
123.57
124.41
6,139
-0.21(-0.17%)
Jul 25, 2013
123.85
124.62
123.85
124.62
5,009
+1.14(+0.92%)
Jul 24, 2013
124.81
124.85
123.37
123.48
8,120
-0.86(-0.69%)
Jul 23, 2013
124.97
124.97
124.29
124.35
5,460
-0.28(-0.23%)
Jul 22, 2013
124.51
124.75
124.51
124.63
2,533
+0.04(+0.03%)
Jul 19, 2013
124.23
124.59
124.08
124.59
6,513
+0.20(+0.16%)
Jul 18, 2013
123.73
124.59
123.73
124.39
5,468
+1.00(+0.81%)
Jul 17, 2013
123.54
123.63
123.34
123.39
3,584
+0.39(+0.32%)
Jul 16, 2013
124.17
124.18
122.78
123.00
6,090
-0.99(-0.80%)
Jul 15, 2013
124.10
124.12
123.66
123.99
20,578
+0.23(+0.19%)
Jul 12, 2013
123.63
123.94
123.49
123.75
11,677
+0.55(+0.45%)
Jul 11, 2013
123.16
123.34
122.94
123.20
7,615
+1.49(+1.23%)
Jul 10, 2013
121.53
121.71
121.16
121.71
1,522
+0.21(+0.18%)
Jul 09, 2013
121.02
121.73
120.67
121.50
7,479
+0.82(+0.68%)
Jul 08, 2013
120.84
120.98
120.58
120.67
2,161
+0.55(+0.46%)
Jul 05, 2013
119.61
120.12
118.76
120.12
1,312
+1.51(+1.28%)
Jul 03, 2013
118.13
118.76
118.13
118.60
1,492
+0.17(+0.15%)
Jul 02, 2013
118.70
119.20
118.15
118.43
1,277
-0.38(-0.32%)
Jul 01, 2013
119.23
119.23
118.81
118.81
412
+1.81(+1.55%)
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%)
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
.