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, 2017
165.10
165.96
165.02
165.96
2,021
+0.38(+0.23%)
Jan 30, 2017
165.83
165.95
165.43
165.57
2,675
-1.06(-0.64%)
Jan 27, 2017
167.03
167.03
166.62
166.63
1,354
-0.44(-0.26%)
Jan 26, 2017
167.69
167.69
167.07
167.07
2,494
-0.55(-0.33%)
Jan 25, 2017
167.39
167.66
167.36
167.63
6,361
+1.34(+0.81%)
Jan 24, 2017
165.21
166.32
164.96
166.28
7,095
+1.72(+1.04%)
Jan 23, 2017
164.43
164.87
163.95
164.57
3,778
-0.05(-0.03%)
Jan 20, 2017
164.72
165.29
164.62
164.62
2,829
+0.44(+0.26%)
Jan 19, 2017
165.15
165.15
164.18
164.18
2,110
-0.37(-0.22%)
Jan 18, 2017
164.57
164.59
164.41
164.55
1,492
+0.46(+0.28%)
Jan 17, 2017
164.27
164.55
163.91
164.08
1,566
-0.90(-0.54%)
Jan 13, 2017
164.98
164.98
164.98
0
+0.80(+0.49%)
Jan 12, 2017
164.14
164.21
162.58
164.18
3,029
+0.05(+0.03%)
Jan 11, 2017
164.08
164.13
163.53
164.13
4,718
-0.03(-0.02%)
Jan 10, 2017
163.59
164.57
163.54
164.16
11,788
+0.64(+0.39%)
Jan 09, 2017
164.04
164.04
163.21
163.52
2,982
-0.29(-0.17%)
Jan 06, 2017
163.27
164.06
163.27
163.81
5,135
+1.14(+0.70%)
Jan 05, 2017
163.08
163.44
162.16
162.66
42,585
-0.70(-0.43%)
Jan 04, 2017
162.05
163.36
161.73
163.36
15,078
+2.45(+1.52%)
Jan 03, 2017
160.98
161.71
160.05
160.91
7,144
+0.89(+0.55%)
Dec 30, 2016
160.02
160.02
160.02
0
-0.31(-0.19%)
Dec 29, 2016
160.53
160.62
159.95
160.33
16,379
+0.07(+0.04%)
Dec 28, 2016
162.04
162.04
160.26
160.26
7,996
-1.45(-0.90%)
Dec 27, 2016
161.46
161.95
161.46
161.71
6,843
+0.41(+0.25%)
Dec 23, 2016
161.31
161.31
161.31
0
+0.67(+0.42%)
Dec 22, 2016
161.39
161.39
160.48
160.63
7,219
-1.39(-0.86%)
Dec 21, 2016
162.61
162.65
161.99
162.03
2,491
-0.36(-0.22%)
Dec 20, 2016
162.45
162.46
162.22
162.38
5,165
+0.76(+0.47%)
Dec 19, 2016
161.92
162.22
161.62
161.62
5,289
-0.25(-0.15%)
Dec 16, 2016
162.59
162.66
161.84
161.87
1,397
-0.39(-0.24%)
Dec 15, 2016
162.63
162.63
162.16
162.26
2,661
+0.69(+0.43%)
Dec 14, 2016
162.40
162.76
161.46
161.57
16,528
-1.10(-0.68%)
Dec 13, 2016
162.51
162.82
162.51
162.67
1,835
+0.88(+0.54%)
Dec 12, 2016
162.99
162.99
161.79
161.79
959
-1.53(-0.93%)
Dec 09, 2016
163.95
163.95
163.10
163.32
2,053
-0.41(-0.25%)
Dec 08, 2016
162.54
163.73
162.54
163.73
4,290
+0.99(+0.61%)
Dec 07, 2016
160.77
162.73
160.77
162.73
2,228
+1.82(+1.13%)
Dec 06, 2016
160.43
160.91
159.81
160.91
2,328
+0.56(+0.35%)
Dec 05, 2016
159.14
160.35
159.14
160.35
1,642
+2.40(+1.52%)
Dec 02, 2016
158.31
158.40
157.95
157.95
934
-0.02(-0.01%)
Dec 01, 2016
158.90
158.90
157.97
157.97
2,696
-2.44(-1.52%)
Nov 30, 2016
161.91
161.91
160.27
160.41
3,536
-1.01(-0.63%)
Nov 29, 2016
161.32
161.93
161.13
161.42
2,273
-0.13(-0.08%)
Nov 28, 2016
163.08
163.08
161.40
161.55
8,964
-1.01(-0.62%)
Nov 25, 2016
162.50
162.56
162.50
162.56
540
+0.48(+0.29%)
Nov 23, 2016
162.08
162.08
162.08
0
+0.74(+0.46%)
Nov 22, 2016
161.68
161.68
160.99
161.34
9,026
+0.17(+0.11%)
Nov 21, 2016
160.72
161.20
160.64
161.16
7,829
+0.84(+0.52%)
Nov 18, 2016
161.06
161.06
160.21
160.33
5,834
-0.63(-0.39%)
Nov 17, 2016
160.56
160.96
160.02
160.96
2,688
+1.37(+0.86%)
Nov 16, 2016
158.82
159.59
158.82
159.59
1,775
+0.19(+0.12%)
Nov 15, 2016
159.17
159.40
158.94
159.40
2,803
+1.52(+0.96%)
Nov 14, 2016
157.86
157.88
157.84
157.88
1,218
+0.49(+0.31%)
Nov 11, 2016
155.46
157.40
155.46
157.39
1,747
+1.29(+0.83%)
Nov 10, 2016
157.37
158.09
155.92
156.10
4,292
+0.01(+0.00%)
Nov 09, 2016
153.78
156.48
152.19
156.09
3,329
+1.06(+0.69%)
Nov 08, 2016
153.46
155.06
153.46
155.03
2,820
+1.40(+0.91%)
Nov 07, 2016
152.72
153.85
152.72
153.63
2,648
+2.57(+1.70%)
Nov 04, 2016
150.78
151.48
150.78
151.06
1,282
+0.80(+0.53%)
Nov 03, 2016
151.13
151.13
150.26
150.26
1,361
-2.30(-1.51%)
Nov 02, 2016
151.61
152.56
151.61
152.56
1,044
-0.20(-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
.