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 (%)
Nov 30, 2010
86.89
87.90
86.82
87.43
21,121
-0.67(-0.76%)
Nov 29, 2010
87.42
88.10
87.01
88.10
19,788
-0.14(-0.16%)
Nov 26, 2010
87.79
88.34
87.66
88.24
3,935
-0.14(-0.16%)
Nov 24, 2010
87.69
88.38
88.38
88.38
9,082
+1.79(+2.07%)
Nov 23, 2010
86.71
87.10
86.33
86.59
31,162
-1.23(-1.41%)
Nov 22, 2010
86.70
87.89
86.70
87.83
23,955
+0.83(+0.96%)
Nov 19, 2010
86.55
87.14
86.54
87.00
66,633
+0.55(+0.64%)
Nov 18, 2010
86.55
86.68
84.79
86.44
1,898
+1.66(+1.95%)
Nov 17, 2010
84.60
85.09
84.60
84.79
2,121
+0.41(+0.49%)
Nov 16, 2010
85.02
85.27
84.18
84.37
7,234
-1.51(-1.76%)
Nov 15, 2010
86.15
86.23
85.89
85.89
4,152
+0.07(+0.08%)
Nov 12, 2010
86.42
86.61
85.29
85.82
10,391
-1.27(-1.46%)
Nov 11, 2010
86.01
87.12
85.99
87.09
6,885
+0.33(+0.37%)
Nov 10, 2010
86.31
86.85
85.81
86.76
2,239
+0.64(+0.74%)
Nov 09, 2010
87.03
87.11
86.12
86.12
3,726
-0.51(-0.59%)
Nov 08, 2010
86.00
86.73
86.00
86.63
4,190
+0.38(+0.44%)
Nov 05, 2010
86.11
86.39
86.01
86.25
7,369
+0.32(+0.37%)
Nov 04, 2010
85.76
85.93
85.62
85.93
5,559
+1.40(+1.66%)
Nov 03, 2010
84.28
84.68
83.79
84.53
4,291
+0.07(+0.08%)
Nov 02, 2010
84.48
84.60
84.34
84.46
3,384
+1.14(+1.37%)
Nov 01, 2010
84.37
84.50
83.29
83.32
14,546
-0.47(-0.56%)
Oct 29, 2010
82.91
83.80
82.91
83.79
11,167
+0.61(+0.74%)
Oct 28, 2010
83.71
83.71
82.70
83.18
6,245
+0.23(+0.28%)
Oct 27, 2010
83.00
83.00
82.42
82.95
3,825
+0.12(+0.15%)
Oct 25, 2010
83.17
83.44
82.79
82.82
24,454
+0.58(+0.71%)
Oct 22, 2010
81.63
82.31
81.63
82.24
21,008
+0.68(+0.83%)
Oct 21, 2010
81.93
82.24
80.95
81.56
9,496
+0.13(+0.16%)
Oct 20, 2010
81.19
81.66
80.88
81.43
3,379
+0.94(+1.17%)
Oct 19, 2010
80.93
81.32
80.11
80.49
16,571
-1.48(-1.80%)
Oct 18, 2010
81.77
82.00
81.58
81.97
3,381
+0.15(+0.18%)
Oct 15, 2010
82.17
82.17
81.33
81.82
9,644
+0.35(+0.43%)
Oct 14, 2010
82.09
82.09
81.33
81.46
12,302
-0.79(-0.97%)
Oct 13, 2010
82.08
82.57
81.90
82.26
10,586
+0.69(+0.84%)
Oct 12, 2010
80.68
81.71
80.27
81.57
7,775
+0.32(+0.39%)
Oct 11, 2010
81.36
81.43
81.13
81.25
1,868
+0.14(+0.18%)
Oct 08, 2010
81.11
81.29
80.33
81.11
5,673
+0.60(+0.75%)
Oct 07, 2010
80.34
80.83
80.13
80.51
5,180
+0.00(+0.00%)
Oct 06, 2010
81.61
81.61
80.27
80.51
9,244
-1.22(-1.50%)
Oct 05, 2010
80.92
81.81
80.92
81.73
3,319
+1.65(+2.06%)
Oct 04, 2010
80.70
80.88
79.64
80.09
10,764
-0.73(-0.90%)
Oct 01, 2010
80.81
81.29
80.39
80.81
23,027
+0.12(+0.15%)
Sep 30, 2010
81.32
81.68
80.12
80.69
8,506
-0.12(-0.15%)
Sep 29, 2010
80.62
81.03
80.40
80.81
10,946
+0.08(+0.09%)
Sep 28, 2010
79.99
80.76
79.30
80.74
14,502
+0.67(+0.84%)
Sep 27, 2010
80.25
80.53
79.93
80.07
16,158
-0.20(-0.25%)
Sep 24, 2010
79.64
80.32
79.64
80.27
11,212
+1.75(+2.23%)
Sep 23, 2010
78.19
79.36
78.17
78.52
16,611
-0.17(-0.22%)
Sep 22, 2010
79.11
79.71
78.49
78.69
23,232
-0.60(-0.76%)
Sep 21, 2010
79.58
79.70
79.15
79.29
36,177
-0.31(-0.38%)
Sep 20, 2010
78.61
79.72
78.53
79.60
10,056
+1.28(+1.64%)
Sep 17, 2010
78.32
78.57
78.04
78.32
16,219
+0.06(+0.07%)
Sep 15, 2010
77.85
78.37
77.85
78.26
6,332
+0.25(+0.32%)
Sep 14, 2010
77.74
78.37
77.61
78.01
26,132
+0.11(+0.14%)
Sep 13, 2010
77.53
77.91
77.48
77.90
15,300
+1.22(+1.59%)
Sep 10, 2010
76.56
76.87
76.39
76.68
17,145
+0.28(+0.36%)
Sep 09, 2010
77.21
77.21
76.12
76.40
30,876
+0.09(+0.11%)
Sep 08, 2010
75.90
76.68
75.90
76.32
19,440
+0.63(+0.83%)
Sep 07, 2010
76.25
76.25
75.69
75.69
36,304
-0.76(-0.99%)
Sep 03, 2010
76.55
76.79
76.02
76.44
12,511
+0.93(+1.23%)
Sep 02, 2010
74.88
75.51
74.88
75.51
7,208
+1.11(+1.49%)
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
.