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 (%)
Jan 31, 2018
213.00
213.00
211.31
212.26
4,393
+0.16(+0.07%)
Jan 30, 2018
212.39
214.41
212.10
2,062
-2.31(-1.08%)
Jan 29, 2018
216.14
216.14
214.41
214.41
2,258
-1.27(-0.59%)
Jan 26, 2018
215.34
215.68
215.34
215.68
1,427
+1.98(+0.93%)
Jan 25, 2018
214.49
214.55
213.42
213.70
3,623
-0.25(-0.12%)
Jan 24, 2018
216.69
216.69
212.83
213.95
2,747
-0.10(-0.05%)
Jan 23, 2018
213.14
214.09
213.14
214.05
2,197
+1.23(+0.58%)
Jan 22, 2018
212.66
212.82
212.55
212.82
1,544
+1.72(+0.81%)
Jan 19, 2018
210.73
211.13
210.55
211.10
3,805
+1.25(+0.60%)
Jan 18, 2018
209.70
209.84
209.28
209.84
1,791
-0.29(-0.14%)
Jan 17, 2018
209.28
210.13
208.82
210.13
2,584
+0.69(+0.33%)
Jan 16, 2018
210.39
210.39
209.44
209.44
1,408
-0.21(-0.10%)
Jan 12, 2018
209.65
209.65
209.65
0
+0.90(+0.43%)
Jan 11, 2018
208.75
206.37
208.75
10,598
+2.39(+1.16%)
Jan 10, 2018
208.40
208.40
205.98
206.37
2,933
-1.40(-0.67%)
Jan 09, 2018
208.47
208.47
207.64
207.76
3,741
+0.27(+0.13%)
Jan 08, 2018
206.54
207.49
206.54
207.49
9,935
+1.32(+0.64%)
Jan 05, 2018
205.89
206.54
205.77
206.17
9,199
+0.98(+0.48%)
Jan 04, 2018
205.98
205.98
204.98
205.19
17,646
+0.76(+0.37%)
Jan 03, 2018
203.75
204.49
203.63
204.43
4,205
+2.10(+1.04%)
Jan 02, 2018
201.60
202.34
201.52
202.34
8,734
+1.40(+0.70%)
Dec 29, 2017
200.94
200.94
200.94
0
-0.05(-0.02%)
Dec 28, 2017
200.51
200.99
200.51
200.99
1,829
+0.23(+0.11%)
Dec 27, 2017
201.21
201.21
200.76
200.76
1,123
+0.20(+0.10%)
Dec 26, 2017
199.72
200.62
199.72
200.56
2,589
+0.26(+0.13%)
Dec 22, 2017
199.96
200.30
199.95
200.30
1,709
-0.14(-0.07%)
Dec 21, 2017
200.48
200.48
200.35
200.44
2,641
+0.23(+0.11%)
Dec 20, 2017
199.97
200.51
199.97
200.21
1,256
-0.24(-0.12%)
Dec 19, 2017
200.60
200.60
200.44
200.45
1,027
-0.29(-0.14%)
Dec 18, 2017
200.54
200.81
200.54
200.74
3,179
+1.64(+0.82%)
Dec 15, 2017
198.40
199.47
198.40
199.10
1,663
+1.19(+0.60%)
Dec 14, 2017
198.38
198.38
197.91
197.91
938
-0.73(-0.37%)
Dec 13, 2017
198.45
198.64
198.30
198.64
1,922
+0.33(+0.16%)
Dec 12, 2017
198.32
198.32
198.32
198.32
1,430
-0.37(-0.18%)
Dec 11, 2017
198.62
198.77
198.37
198.68
939
+0.15(+0.08%)
Dec 08, 2017
198.36
198.79
198.36
198.53
1,695
+1.04(+0.53%)
Dec 07, 2017
196.40
197.71
196.40
197.50
1,257
+1.39(+0.71%)
Dec 06, 2017
196.14
196.20
195.99
196.11
2,682
-0.55(-0.28%)
Dec 05, 2017
197.55
198.12
196.58
196.66
6,726
-1.69(-0.85%)
Dec 04, 2017
198.92
198.35
198.35
8,675
-0.57(-0.29%)
Dec 01, 2017
199.55
199.64
199.43
198.92
2,681
-0.68(-0.34%)
Nov 30, 2017
200.06
200.06
199.60
199.60
1,571
+1.14(+0.57%)
Nov 29, 2017
198.44
198.46
197.94
198.46
2,664
-0.61(-0.31%)
Nov 28, 2017
199.05
199.07
198.31
199.07
2,846
+0.78(+0.40%)
Nov 27, 2017
198.26
198.84
198.26
198.28
2,181
-0.46(-0.23%)
Nov 24, 2017
198.30
198.75
198.30
198.75
2,366
+0.53(+0.27%)
Nov 22, 2017
198.38
198.38
198.13
198.22
918
+0.02(+0.01%)
Nov 21, 2017
198.38
198.41
198.09
198.20
7,599
+1.17(+0.59%)
Nov 20, 2017
196.84
197.06
196.84
197.03
1,307
+0.53(+0.27%)
Nov 17, 2017
196.02
196.55
196.02
196.50
2,021
+0.47(+0.24%)
Nov 16, 2017
195.02
196.06
195.02
196.03
3,686
+2.14(+1.10%)
Nov 15, 2017
193.64
194.06
193.03
193.89
3,107
-1.01(-0.52%)
Nov 14, 2017
194.51
195.00
194.47
194.90
3,032
-0.11(-0.06%)
Nov 13, 2017
194.47
195.16
194.29
195.01
20,303
+0.30(+0.15%)
Nov 10, 2017
193.46
194.71
193.46
194.71
27,859
+0.46(+0.24%)
Nov 09, 2017
193.41
194.25
193.41
194.25
2,018
-1.17(-0.60%)
Nov 08, 2017
195.42
195.42
195.42
195.42
710
+1.04(+0.54%)
Nov 07, 2017
194.87
194.88
194.28
194.38
3,184
-1.05(-0.54%)
Nov 06, 2017
194.37
195.44
194.37
195.44
2,512
+0.70(+0.36%)
Nov 03, 2017
194.10
194.73
194.10
194.73
1,341
+1.37(+0.71%)
Nov 02, 2017
193.60
193.99
193.30
193.36
2,205
+0.25(+0.13%)
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
.