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 30, 2007
89.65
89.70
88.44
88.60
18,208
-1.19(-1.33%)
Apr 27, 2007
89.67
89.99
89.50
89.80
7,848
-0.17(-0.19%)
Apr 26, 2007
89.89
90.05
89.51
89.97
6,174
+0.51(+0.57%)
Apr 25, 2007
88.87
89.49
88.51
89.46
7,953
+0.86(+0.97%)
Apr 24, 2007
88.60
88.63
88.18
88.60
14,546
+0.07(+0.08%)
Apr 23, 2007
88.58
88.76
88.34
88.53
81,207
+0.38(+0.43%)
Apr 20, 2007
88.50
88.50
87.85
88.15
11,929
+0.59(+0.68%)
Apr 19, 2007
87.08
87.87
87.08
87.56
8,999
-0.43(-0.49%)
Apr 18, 2007
87.68
88.17
87.67
87.99
4,081
+0.08(+0.09%)
Apr 17, 2007
87.87
88.08
87.70
87.91
7,220
-0.06(-0.07%)
Apr 16, 2007
87.62
88.01
87.49
87.97
30,661
+0.71(+0.81%)
Apr 13, 2007
87.12
87.26
86.78
87.26
42,905
+0.27(+0.31%)
Apr 12, 2007
86.12
87.00
85.99
87.00
6,488
+0.91(+1.05%)
Apr 11, 2007
86.81
86.81
85.94
86.09
9,522
-0.61(-0.71%)
Apr 10, 2007
86.67
86.81
86.66
86.70
7,430
+0.22(+0.25%)
Apr 09, 2007
86.62
86.77
86.34
86.48
16,325
+0.04(+0.04%)
Apr 05, 2007
85.88
86.48
85.88
86.44
16,220
+0.32(+0.37%)
Apr 04, 2007
85.80
86.13
85.68
86.13
13,290
+0.28(+0.32%)
Apr 03, 2007
85.09
85.94
85.09
85.85
9,209
+0.89(+1.05%)
Apr 02, 2007
84.69
85.03
84.49
84.96
10,255
+0.49(+0.58%)
Mar 30, 2007
84.76
85.02
84.29
84.47
4,499
-0.09(-0.10%)
Mar 29, 2007
85.15
85.15
84.04
84.56
11,197
-0.16(-0.19%)
Mar 28, 2007
84.98
84.98
84.47
84.72
8,685
-0.41(-0.48%)
Mar 27, 2007
85.41
85.41
85.01
85.13
8,162
-0.12(-0.15%)
Mar 26, 2007
85.77
85.77
84.81
85.26
10,150
-0.38(-0.45%)
Mar 23, 2007
85.64
85.65
85.45
85.64
8,476
+0.41(+0.48%)
Mar 22, 2007
85.53
85.53
85.05
85.23
43,219
+0.12(+0.15%)
Mar 21, 2007
83.95
85.17
83.85
85.10
6,383
+1.36(+1.62%)
Mar 20, 2007
83.38
83.86
83.36
83.75
4,604
+0.46(+0.55%)
Mar 19, 2007
82.78
83.37
82.78
83.29
6,802
+0.97(+1.17%)
Mar 16, 2007
82.54
82.73
82.14
82.32
30,243
-0.19(-0.23%)
Mar 15, 2007
82.43
82.60
82.41
82.51
8,581
+0.36(+0.44%)
Mar 14, 2007
81.70
82.20
80.97
82.15
31,289
+0.38(+0.47%)
Mar 13, 2007
83.30
83.21
81.67
81.77
9,941
-1.53(-1.84%)
Mar 12, 2007
82.89
83.50
82.89
83.30
18,732
+0.30(+0.36%)
Mar 09, 2007
83.62
83.62
82.63
83.00
6,697
-0.07(-0.08%)
Mar 08, 2007
83.09
83.43
82.80
83.07
12,453
+0.83(+1.01%)
Mar 07, 2007
82.11
82.50
81.92
82.24
12,557
+0.20(+0.24%)
Mar 06, 2007
81.26
82.29
81.26
82.04
19,673
+1.55(+1.92%)
Mar 05, 2007
80.66
81.64
80.49
80.49
25,952
-1.15(-1.40%)
Mar 02, 2007
82.91
82.91
81.64
81.64
7,953
-1.48(-1.78%)
Mar 01, 2007
82.18
83.59
81.32
83.12
18,627
-0.33(-0.40%)
Feb 28, 2007
83.23
83.79
82.62
83.45
16,953
+0.27(+0.32%)
Feb 27, 2007
84.37
85.08
82.68
83.18
14,336
-2.92(-3.40%)
Feb 26, 2007
86.89
86.89
86.09
86.11
6,451
-0.55(-0.64%)
Feb 23, 2007
86.58
86.70
86.36
86.66
7,953
+0.00(+0.00%)
Feb 22, 2007
86.53
86.70
86.30
86.66
5,127
+0.54(+0.62%)
Feb 21, 2007
85.82
86.17
85.79
86.13
4,604
+0.10(+0.11%)
Feb 20, 2007
85.36
86.12
85.14
86.03
12,034
+0.70(+0.82%)
Feb 16, 2007
85.01
85.33
85.01
85.33
6,278
+0.11(+0.12%)
Feb 15, 2007
84.90
85.33
84.89
85.23
7,430
+0.32(+0.38%)
Feb 14, 2007
84.50
85.10
84.42
84.90
35,444
+0.80(+0.95%)
Feb 13, 2007
83.76
84.10
83.62
84.10
26,685
+0.56(+0.67%)
Feb 12, 2007
84.09
84.09
83.54
83.54
10,434
-0.77(-0.92%)
Feb 09, 2007
85.53
85.53
83.97
84.31
13,290
-0.97(-1.14%)
Feb 08, 2007
84.76
85.34
84.76
85.29
14,232
+0.29(+0.34%)
Feb 07, 2007
84.90
85.20
84.64
85.00
12,976
+0.32(+0.37%)
Feb 06, 2007
84.71
84.76
84.22
84.68
8,999
+0.18(+0.21%)
Feb 05, 2007
84.63
84.69
84.32
84.50
13,499
+0.07(+0.08%)
Feb 02, 2007
84.31
84.56
84.20
84.44
16,220
+0.40(+0.48%)
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
.