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 (%)
Apr 29, 2011
103.55
103.98
103.42
103.92
8,026
+0.64(+0.62%)
Apr 28, 2011
103.08
103.35
102.97
103.28
7,685
+0.65(+0.64%)
Apr 27, 2011
102.80
102.80
102.08
102.63
2,888
-0.06(-0.06%)
Apr 26, 2011
102.73
103.03
102.69
102.69
9,603
+0.30(+0.29%)
Apr 25, 2011
102.25
102.39
102.09
102.39
1,216
-0.11(-0.10%)
Apr 21, 2011
102.38
102.49
102.01
102.49
4,395
+0.77(+0.75%)
Apr 20, 2011
101.06
101.77
101.06
101.73
7,727
+2.24(+2.25%)
Apr 19, 2011
99.29
99.49
98.81
99.49
5,250
+0.57(+0.57%)
Apr 18, 2011
99.16
99.16
98.27
98.92
8,075
-1.54(-1.53%)
Apr 15, 2011
99.88
100.48
99.82
100.46
1,510
+0.73(+0.73%)
Apr 14, 2011
99.40
99.79
99.09
99.73
5,906
-0.21(-0.21%)
Apr 13, 2011
99.85
99.94
99.14
99.94
9,042
+1.23(+1.24%)
Apr 12, 2011
99.68
99.68
98.53
98.71
3,950
-0.83(-0.84%)
Apr 11, 2011
100.14
100.14
99.50
99.55
2,663
-0.57(-0.57%)
Apr 08, 2011
101.48
101.48
100.08
100.11
6,324
-0.68(-0.67%)
Apr 07, 2011
101.21
101.33
100.23
100.80
8,382
-0.53(-0.53%)
Apr 06, 2011
102.25
102.25
101.03
101.33
3,175
-0.43(-0.42%)
Apr 05, 2011
101.54
102.19
101.54
101.75
3,252
+0.13(+0.13%)
Apr 04, 2011
101.82
101.82
101.37
101.62
4,320
+0.31(+0.31%)
Apr 01, 2011
101.43
101.76
101.16
101.31
3,451
+0.23(+0.23%)
Mar 31, 2011
100.78
101.08
100.72
101.08
8,051
+0.13(+0.13%)
Mar 30, 2011
100.48
101.03
100.48
100.95
7,453
+0.94(+0.93%)
Mar 29, 2011
99.02
100.02
98.59
100.02
4,463
+1.20(+1.21%)
Mar 28, 2011
99.99
99.99
98.82
98.82
4,263
-0.83(-0.83%)
Mar 25, 2011
99.14
100.17
99.10
99.64
19,345
+0.63(+0.63%)
Mar 24, 2011
97.91
99.07
97.91
99.02
5,315
+1.33(+1.36%)
Mar 23, 2011
96.83
97.71
96.33
97.69
3,094
+0.61(+0.63%)
Mar 22, 2011
97.51
97.61
96.99
97.07
8,364
-0.44(-0.45%)
Mar 21, 2011
97.68
97.68
97.30
97.51
7,159
+1.83(+1.91%)
Mar 18, 2011
96.57
96.57
95.55
95.68
3,091
-0.19(-0.20%)
Mar 17, 2011
96.37
96.37
95.58
95.88
4,387
+0.64(+0.68%)
Mar 16, 2011
95.41
96.53
94.78
95.23
5,167
-0.53(-0.55%)
Mar 15, 2011
95.17
96.02
95.17
95.76
5,895
-0.71(-0.74%)
Mar 14, 2011
96.23
96.86
95.91
96.47
1,926
-0.59(-0.60%)
Mar 11, 2011
95.52
97.16
95.52
97.05
9,881
+0.91(+0.95%)
Mar 10, 2011
96.61
96.75
95.72
96.14
5,831
-1.68(-1.72%)
Mar 09, 2011
97.81
98.29
97.59
97.82
34,208
-0.63(-0.64%)
Mar 08, 2011
97.54
98.86
97.54
98.45
51,388
+0.59(+0.61%)
Mar 07, 2011
99.37
99.37
97.07
97.86
2,724
-0.85(-0.86%)
Mar 04, 2011
99.50
99.50
98.53
98.71
9,892
-0.74(-0.74%)
Mar 03, 2011
98.36
99.56
98.36
99.45
3,419
+1.89(+1.94%)
Mar 02, 2011
96.55
97.84
96.55
97.56
4,243
+0.63(+0.65%)
Mar 01, 2011
98.89
98.89
96.53
96.93
9,971
-1.72(-1.74%)
Feb 28, 2011
99.37
99.38
98.05
98.65
18,065
+0.09(+0.09%)
Feb 25, 2011
97.25
98.58
97.25
98.56
4,664
+1.78(+1.84%)
Feb 24, 2011
96.25
97.02
96.19
96.78
6,789
+0.14(+0.15%)
Feb 23, 2011
97.45
97.45
95.51
96.63
84,963
-0.81(-0.83%)
Feb 22, 2011
99.13
99.44
97.43
97.45
20,355
-2.55(-2.55%)
Feb 18, 2011
100.33
100.34
99.99
99.99
4,477
-0.36(-0.36%)
Feb 17, 2011
99.92
100.53
99.84
100.35
20,322
+0.21(+0.21%)
Feb 16, 2011
99.96
100.26
99.80
100.14
4,206
+0.77(+0.77%)
Feb 15, 2011
99.75
99.75
99.30
99.37
6,099
-0.76(-0.76%)
Feb 14, 2011
99.75
100.13
99.50
100.13
3,824
+0.71(+0.72%)
Feb 11, 2011
98.04
99.46
97.95
99.42
6,226
+0.96(+0.97%)
Feb 10, 2011
97.04
98.47
96.68
98.46
9,353
+0.95(+0.97%)
Feb 09, 2011
97.76
98.02
97.31
97.51
8,112
-0.09(-0.09%)
Feb 08, 2011
97.95
97.95
97.41
97.60
7,771
-0.08(-0.09%)
Feb 07, 2011
97.54
98.15
97.49
97.69
20,645
+0.56(+0.58%)
Feb 04, 2011
96.38
97.12
96.38
97.12
5,719
+0.96(+1.00%)
Feb 03, 2011
95.84
96.16
95.32
96.16
13,040
+0.39(+0.40%)
Feb 02, 2011
95.42
96.11
95.42
95.78
5,300
-0.03(-0.03%)
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
.