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, 2010
81.92
82.03
80.76
80.76
15,345
-1.29(-1.57%)
Apr 29, 2010
81.68
82.12
81.63
82.05
5,173
+1.05(+1.30%)
Apr 28, 2010
81.20
81.26
80.75
81.00
14,386
+0.13(+0.16%)
Apr 27, 2010
82.41
82.84
80.82
80.87
27,789
-1.95(-2.35%)
Apr 26, 2010
82.95
83.17
82.76
82.82
4,612
-0.07(-0.08%)
Apr 23, 2010
82.24
82.94
81.96
82.89
21,096
+0.76(+0.93%)
Apr 22, 2010
80.65
82.16
80.23
82.12
8,542
+0.81(+1.00%)
Apr 21, 2010
81.26
81.31
80.89
81.31
2,888
+0.02(+0.02%)
Apr 20, 2010
80.58
81.29
80.58
81.29
7,626
+1.19(+1.49%)
Apr 19, 2010
80.45
80.53
79.33
80.10
11,185
-0.66(-0.82%)
Apr 16, 2010
81.50
81.56
80.11
80.76
11,080
-0.97(-1.19%)
Apr 15, 2010
81.52
81.94
81.40
81.73
13,041
+0.17(+0.21%)
Apr 14, 2010
80.93
81.56
80.89
81.56
29,041
+1.05(+1.31%)
Apr 13, 2010
80.26
80.53
79.97
80.51
5,782
+0.28(+0.35%)
Apr 12, 2010
80.20
80.46
80.11
80.23
10,528
+0.22(+0.27%)
Apr 09, 2010
79.60
80.01
79.60
80.01
3,050
+0.62(+0.78%)
Apr 08, 2010
78.62
79.43
78.60
79.39
11,195
+0.11(+0.13%)
Apr 07, 2010
79.74
79.74
78.98
79.28
321,523
-0.46(-0.58%)
Apr 06, 2010
79.37
79.90
79.33
79.74
4,063
+0.16(+0.20%)
Apr 05, 2010
79.19
79.68
79.19
79.58
7,439
+1.01(+1.29%)
Apr 01, 2010
78.81
78.57
78.57
78.57
2,720
+0.71(+0.91%)
Mar 31, 2010
77.86
78.34
77.86
77.86
5,917
-0.30(-0.38%)
Mar 30, 2010
78.10
78.20
77.72
78.16
10,906
+0.23(+0.29%)
Mar 29, 2010
77.70
78.05
77.70
77.93
47,382
+0.73(+0.94%)
Mar 26, 2010
77.76
77.76
76.97
77.20
4,934
-0.25(-0.32%)
Mar 25, 2010
78.24
78.47
77.38
77.45
25,456
-0.43(-0.55%)
Mar 24, 2010
78.12
78.20
77.75
77.88
5,842
-0.46(-0.59%)
Mar 23, 2010
77.88
78.34
77.72
78.34
2,316
+0.54(+0.70%)
Mar 22, 2010
76.43
77.89
76.43
77.80
15,701
+0.78(+1.01%)
Mar 19, 2010
77.95
78.03
76.89
77.02
12,355
-0.70(-0.90%)
Mar 18, 2010
78.09
78.09
77.61
77.72
13,244
-0.38(-0.48%)
Mar 17, 2010
78.10
78.29
77.91
78.09
6,744
+0.32(+0.41%)
Mar 16, 2010
77.08
77.77
77.06
77.77
23,224
+0.79(+1.03%)
Mar 15, 2010
76.59
76.98
76.59
76.98
19,041
-0.35(-0.45%)
Mar 12, 2010
77.39
77.39
77.04
77.33
8,918
+0.18(+0.24%)
Mar 11, 2010
76.68
77.19
76.51
77.14
21,857
+0.25(+0.32%)
Mar 10, 2010
76.33
76.95
76.33
76.90
10,146
+0.58(+0.76%)
Mar 09, 2010
76.06
76.67
76.06
76.32
85,500
+0.13(+0.17%)
Mar 08, 2010
76.19
76.32
76.05
76.19
17,396
+0.02(+0.03%)
Mar 05, 2010
75.49
76.17
75.49
76.17
8,157
+1.14(+1.52%)
Mar 04, 2010
75.09
75.31
74.78
75.03
10,342
+0.01(+0.01%)
Mar 03, 2010
75.19
75.53
75.00
75.02
362,498
+0.07(+0.09%)
Mar 02, 2010
74.65
75.18
74.65
74.96
15,021
+0.54(+0.73%)
Mar 01, 2010
73.35
74.43
73.35
74.41
3,384
+1.43(+1.96%)
Feb 26, 2010
72.58
72.98
72.58
72.98
10,684
+0.30(+0.41%)
Feb 25, 2010
71.35
72.68
71.35
72.68
8,580
+0.28(+0.38%)
Feb 24, 2010
72.37
72.68
72.25
72.41
15,177
+0.50(+0.69%)
Feb 23, 2010
72.71
72.71
71.77
71.91
82,066
-1.01(-1.39%)
Feb 22, 2010
73.22
73.22
72.63
72.92
29,365
-0.05(-0.07%)
Feb 19, 2010
72.46
73.05
72.46
72.97
7,894
+0.45(+0.62%)
Feb 18, 2010
72.03
72.55
72.02
72.52
11,162
+0.46(+0.63%)
Feb 17, 2010
71.87
72.06
71.77
72.06
7,462
+0.54(+0.76%)
Feb 16, 2010
70.97
71.53
70.90
71.52
46,409
+1.28(+1.82%)
Feb 12, 2010
69.09
70.24
70.24
70.24
24,801
+0.30(+0.42%)
Feb 11, 2010
68.49
70.00
68.49
69.95
5,089
+1.02(+1.48%)
Feb 10, 2010
68.84
69.09
68.34
68.93
5,252
-0.33(-0.48%)
Feb 09, 2010
68.87
69.46
68.35
69.26
5,202
+0.94(+1.37%)
Feb 08, 2010
68.29
68.86
67.79
68.32
4,019
-0.08(-0.11%)
Feb 05, 2010
68.30
68.41
66.80
68.40
19,655
+0.11(+0.15%)
Feb 04, 2010
69.91
69.92
68.30
68.30
12,995
-2.58(-3.64%)
Feb 03, 2010
70.78
71.06
70.71
70.87
9,348
-0.24(-0.34%)
Feb 02, 2010
70.37
71.20
70.19
71.11
23,878
+0.86(+1.22%)
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
.