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 (%)
Oct 31, 2005
68.67
69.47
68.67
69.16
16,011
+0.96(+1.40%)
Oct 28, 2005
67.75
68.21
67.19
68.20
5,860
+0.87(+1.29%)
Oct 27, 2005
68.51
68.51
67.33
67.33
9,104
-1.20(-1.76%)
Oct 26, 2005
68.82
69.18
68.51
68.53
7,534
-0.17(-0.25%)
Oct 25, 2005
68.83
69.04
68.52
68.71
8,581
-0.30(-0.43%)
Oct 24, 2005
68.07
69.00
68.07
69.00
10,046
+1.11(+1.63%)
Oct 21, 2005
67.46
68.03
67.46
67.89
9,418
+0.81(+1.21%)
Oct 20, 2005
68.02
68.07
66.83
67.08
6,383
-0.74(-1.08%)
Oct 19, 2005
66.51
67.82
66.15
67.82
3,034
+0.93(+1.39%)
Oct 18, 2005
67.55
67.55
66.89
66.89
4,709
-0.88(-1.30%)
Oct 17, 2005
67.51
67.78
67.37
67.77
14,546
+0.36(+0.54%)
Oct 14, 2005
66.82
67.44
66.44
67.41
8,162
+0.99(+1.50%)
Oct 13, 2005
66.54
66.60
65.74
66.41
28,987
-0.17(-0.26%)
Oct 12, 2005
67.39
67.61
66.33
66.58
7,639
-0.96(-1.41%)
Oct 11, 2005
68.17
68.20
67.50
67.54
3,976
-0.38(-0.56%)
Oct 10, 2005
68.48
68.48
67.84
67.92
182,611
-0.57(-0.84%)
Oct 07, 2005
68.39
68.50
68.35
68.50
6,906
+0.32(+0.48%)
Oct 06, 2005
68.74
68.91
67.61
68.17
6,278
-0.90(-1.30%)
Oct 05, 2005
70.38
70.38
69.05
69.07
8,057
-1.43(-2.03%)
Oct 04, 2005
71.16
71.32
70.50
70.50
7,011
-0.64(-0.90%)
Oct 03, 2005
71.03
71.18
70.80
71.14
15,069
+0.42(+0.59%)
Sep 30, 2005
70.26
70.83
70.26
70.72
11,406
+0.51(+0.72%)
Sep 29, 2005
69.53
70.24
69.32
70.22
2,511
+0.69(+0.99%)
Sep 28, 2005
69.47
69.58
69.29
69.53
1,046
+0.15(+0.22%)
Sep 27, 2005
69.22
69.52
69.22
69.38
1,674
-0.06(-0.08%)
Sep 26, 2005
69.37
69.53
69.26
69.43
7,534
+0.35(+0.51%)
Sep 23, 2005
69.08
69.17
69.08
69.08
732
+0.41(+0.60%)
Sep 22, 2005
68.56
68.67
68.33
68.67
2,511
+0.00(+0.00%)
Sep 21, 2005
69.23
69.23
68.67
68.67
13,708
-0.93(-1.33%)
Sep 20, 2005
70.17
70.37
69.38
69.59
8,371
-0.32(-0.45%)
Sep 19, 2005
70.10
70.10
69.82
69.91
2,825
-0.15(-0.22%)
Sep 16, 2005
69.99
70.12
69.79
70.06
2,616
+0.37(+0.53%)
Sep 15, 2005
70.03
70.03
69.68
69.69
1,360
-0.19(-0.27%)
Sep 14, 2005
69.70
70.23
69.51
69.88
40,289
-0.36(-0.52%)
Sep 13, 2005
70.28
70.39
70.11
70.24
3,662
-0.33(-0.47%)
Sep 12, 2005
70.45
70.58
70.45
70.58
2,930
+0.01(+0.01%)
Sep 09, 2005
70.14
70.57
70.14
70.57
2,825
+0.48(+0.68%)
Sep 08, 2005
70.14
70.36
69.99
70.09
194,017
-0.15(-0.22%)
Sep 07, 2005
69.90
70.29
69.90
70.24
5,860
+0.27(+0.38%)
Sep 06, 2005
69.42
69.98
69.42
69.98
7,011
+0.79(+1.15%)
Sep 02, 2005
69.55
69.59
69.18
69.18
1,779
-0.42(-0.60%)
Sep 01, 2005
69.90
69.90
69.51
69.60
11,615
+0.03(+0.04%)
Aug 31, 2005
68.82
69.58
68.72
69.58
12,034
+1.36(+1.99%)
Aug 30, 2005
68.11
68.35
68.07
68.22
11,092
-0.18(-0.27%)
Aug 29, 2005
67.94
68.42
67.94
68.40
7,430
+0.35(+0.52%)
Aug 26, 2005
68.23
68.23
67.92
68.05
4,081
-0.43(-0.63%)
Aug 25, 2005
68.51
68.56
68.48
68.48
3,453
-0.01(-0.01%)
Aug 24, 2005
68.35
69.13
68.35
68.49
3,871
+0.13(+0.20%)
Aug 23, 2005
68.52
68.52
68.21
68.35
140,856
+0.16(+0.24%)
Aug 22, 2005
68.58
68.61
68.09
68.19
4,081
-0.30(-0.43%)
Aug 19, 2005
68.43
68.55
68.43
68.49
1,569
+0.16(+0.24%)
Aug 18, 2005
68.09
68.36
68.09
68.32
4,604
+0.05(+0.07%)
Aug 17, 2005
68.32
68.45
68.28
68.28
3,976
+0.07(+0.10%)
Aug 16, 2005
68.82
68.90
68.21
68.21
13,918
-0.96(-1.38%)
Aug 15, 2005
69.06
69.34
68.82
69.17
4,813
+0.11(+0.15%)
Aug 12, 2005
68.95
69.13
68.67
69.06
4,395
-0.06(-0.08%)
Aug 11, 2005
69.06
69.35
68.97
69.12
2,302
+0.38(+0.56%)
Aug 10, 2005
68.99
69.31
68.73
68.73
8,371
+0.11(+0.17%)
Aug 09, 2005
68.73
68.75
68.59
68.62
4,499
+0.17(+0.25%)
Aug 08, 2005
68.97
68.97
68.41
68.45
5,964
-0.41(-0.60%)
Aug 05, 2005
69.21
69.30
68.70
68.86
6,383
-0.71(-1.02%)
Aug 04, 2005
69.76
69.76
69.57
69.57
1,255
-0.52(-0.74%)
Aug 03, 2005
70.00
70.15
69.94
70.08
2,197
+0.09(+0.12%)
Aug 02, 2005
69.84
70.03
69.84
70.00
2,197
+0.42(+0.60%)
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
.