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 (%)
Nov 30, 2015
155.15
155.34
155.08
155.34
5,834
-0.69(-0.44%)
Nov 25, 2015
155.09
156.06
155.09
156.03
253
+0.80(+0.52%)
Nov 24, 2015
154.19
155.22
154.06
155.22
2,867
+0.50(+0.32%)
Nov 23, 2015
154.45
155.30
154.45
154.72
2,386
+0.36(+0.23%)
Nov 20, 2015
154.06
154.97
154.06
154.37
3,151
+0.61(+0.40%)
Nov 19, 2015
153.99
153.99
153.69
153.76
1,645
-0.64(-0.41%)
Nov 18, 2015
152.94
154.40
152.80
154.40
2,231
+2.75(+1.81%)
Nov 17, 2015
151.97
152.81
151.65
151.65
2,944
+0.08(+0.06%)
Nov 16, 2015
149.80
151.58
149.80
151.57
2,718
+1.39(+0.92%)
Nov 13, 2015
151.41
151.41
150.17
150.18
2,860
-2.47(-1.62%)
Nov 12, 2015
153.46
153.46
152.65
152.65
1,736
-2.13(-1.38%)
Nov 11, 2015
156.02
156.02
154.72
154.78
1,529
-1.01(-0.65%)
Nov 10, 2015
155.63
155.79
155.63
155.79
1,022
+1.02(+0.66%)
Nov 09, 2015
155.09
155.09
154.77
154.77
965
-1.43(-0.92%)
Nov 06, 2015
155.65
156.32
155.24
156.20
3,378
+0.14(+0.09%)
Nov 05, 2015
156.34
156.34
155.96
156.06
3,774
-0.14(-0.09%)
Nov 04, 2015
156.98
157.01
156.19
156.20
2,174
-0.52(-0.33%)
Nov 03, 2015
157.06
157.06
156.72
156.72
1,965
-0.16(-0.10%)
Nov 02, 2015
155.00
156.88
155.00
156.88
1,497
+2.07(+1.34%)
Oct 30, 2015
154.90
155.30
154.46
154.81
2,029
+0.21(+0.13%)
Oct 29, 2015
154.66
154.66
154.60
154.60
719
+0.38(+0.25%)
Oct 28, 2015
152.89
154.35
152.19
154.22
1,546
+2.03(+1.33%)
Oct 27, 2015
152.85
152.85
152.19
152.19
1,605
-1.03(-0.67%)
Oct 26, 2015
153.09
153.48
153.09
153.22
941
+0.02(+0.01%)
Oct 23, 2015
153.87
153.87
152.25
153.20
2,465
-0.04(-0.03%)
Oct 22, 2015
152.53
153.24
151.98
153.24
1,776
+0.46(+0.30%)
Oct 21, 2015
154.69
154.69
152.53
152.78
1,488
-0.97(-0.63%)
Oct 20, 2015
154.61
154.61
153.45
153.75
3,246
-0.28(-0.18%)
Oct 19, 2015
153.99
154.03
153.99
154.03
571
+0.26(+0.17%)
Oct 16, 2015
153.85
154.04
153.22
153.77
2,042
+0.07(+0.05%)
Oct 15, 2015
151.42
153.70
151.42
153.70
1,261
+2.48(+1.64%)
Oct 14, 2015
152.20
152.37
151.22
151.22
1,296
-1.53(-1.00%)
Oct 13, 2015
152.85
153.75
152.74
152.74
2,081
-1.09(-0.71%)
Oct 12, 2015
154.30
154.30
153.48
153.83
2,671
+0.30(+0.20%)
Oct 09, 2015
153.62
154.05
153.20
153.53
2,041
+0.28(+0.18%)
Oct 08, 2015
151.86
153.22
151.73
153.25
1,265
+1.00(+0.66%)
Oct 07, 2015
151.44
152.30
150.67
152.25
1,962
+2.20(+1.46%)
Oct 06, 2015
152.01
152.38
150.05
150.05
2,889
-2.09(-1.37%)
Oct 05, 2015
151.49
152.14
151.49
152.14
1,104
+2.13(+1.42%)
Oct 02, 2015
147.63
150.01
147.63
150.01
1,223
+3.28(+2.24%)
Oct 01, 2015
147.28
147.28
146.00
146.73
1,955
-0.23(-0.16%)
Sep 30, 2015
145.70
146.96
144.83
146.96
10,564
+2.98(+2.07%)
Sep 29, 2015
145.04
145.09
143.69
143.97
2,408
-1.30(-0.90%)
Sep 28, 2015
146.97
147.26
144.51
145.28
48,583
-3.76(-2.52%)
Sep 25, 2015
151.50
151.50
149.03
149.03
1,279
-0.76(-0.51%)
Sep 24, 2015
149.78
149.84
149.75
149.80
1,424
-2.47(-1.62%)
Sep 23, 2015
152.92
153.04
152.27
152.27
830
-0.40(-0.26%)
Sep 22, 2015
153.15
153.16
152.17
152.67
1,199
-2.22(-1.43%)
Sep 21, 2015
155.56
155.56
154.89
154.89
1,737
-0.12(-0.07%)
Sep 18, 2015
155.16
156.27
155.00
155.00
1,460
-2.54(-1.62%)
Sep 17, 2015
157.12
157.60
157.12
157.55
1,510
+0.43(+0.27%)
Sep 16, 2015
155.47
157.12
155.47
157.12
2,565
+1.45(+0.93%)
Sep 15, 2015
154.62
155.67
154.62
155.67
2,316
+2.15(+1.40%)
Sep 14, 2015
154.75
154.75
153.39
153.52
8,024
-0.72(-0.46%)
Sep 11, 2015
153.18
154.24
152.62
154.24
3,748
-0.14(-0.09%)
Sep 10, 2015
154.37
154.37
154.37
154.37
796
+1.41(+0.92%)
Sep 09, 2015
156.19
156.32
152.96
152.96
2,067
-1.95(-1.26%)
Sep 08, 2015
153.08
154.91
152.74
154.91
967
+4.57(+3.04%)
Sep 04, 2015
150.96
150.35
150.35
150.35
1,939
-2.40(-1.57%)
Sep 03, 2015
153.73
154.65
152.38
152.75
7,245
+0.57(+0.38%)
Sep 02, 2015
150.28
152.17
150.14
152.17
1,848
+2.81(+1.88%)
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
.