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, 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%)
Nov 01, 2017
194.40
194.40
193.08
193.11
3,555
-0.40(-0.21%)
Oct 31, 2017
193.51
193.51
193.51
193.51
695
+1.20(+0.63%)
Oct 30, 2017
192.54
192.61
191.95
192.31
2,684
-0.30(-0.16%)
Oct 27, 2017
192.19
192.61
192.19
192.61
826
+0.83(+0.43%)
Oct 26, 2017
190.84
191.78
190.83
191.78
2,453
+1.09(+0.57%)
Oct 25, 2017
190.39
190.99
190.39
190.69
2,300
-1.36(-0.71%)
Oct 24, 2017
192.00
192.07
191.95
192.04
27,183
+0.20(+0.10%)
Oct 23, 2017
192.79
192.79
191.84
191.84
2,100
-0.86(-0.45%)
Oct 20, 2017
192.34
192.71
192.34
192.71
2,066
+2.51(+1.32%)
Oct 19, 2017
190.32
190.42
190.04
190.20
1,302
-1.10(-0.58%)
Oct 18, 2017
191.53
191.54
191.30
191.30
1,984
+0.21(+0.11%)
Oct 17, 2017
191.29
191.38
191.02
191.09
1,571
-0.09(-0.05%)
Oct 16, 2017
191.21
191.21
191.12
191.18
3,577
-0.35(-0.18%)
Oct 13, 2017
191.58
191.77
191.48
191.53
1,804
+0.13(+0.07%)
Oct 12, 2017
191.07
191.41
191.07
191.40
1,084
+0.20(+0.10%)
Oct 11, 2017
190.03
191.23
190.03
191.20
1,872
+0.55(+0.29%)
Oct 10, 2017
190.58
190.95
190.49
190.65
3,644
-0.14(-0.08%)
Oct 09, 2017
190.95
190.95
190.75
190.79
1,214
-0.14(-0.07%)
Oct 06, 2017
190.79
191.02
190.79
190.93
2,339
+0.06(+0.03%)
Oct 05, 2017
190.25
190.89
190.25
190.87
4,368
+0.83(+0.44%)
Oct 04, 2017
189.46
190.10
189.43
190.04
1,693
+1.04(+0.55%)
Oct 03, 2017
189.13
189.40
188.82
189.00
28,078
+0.10(+0.05%)
Oct 02, 2017
187.79
189.08
187.79
188.90
22,384
+0.90(+0.48%)
Sep 29, 2017
187.87
188.00
187.87
188.00
1,170
+1.18(+0.63%)
Sep 28, 2017
186.57
186.98
186.57
186.82
1,876
-0.32(-0.17%)
Sep 27, 2017
186.11
187.47
186.11
187.14
4,455
+1.47(+0.79%)
Sep 26, 2017
185.61
185.72
185.50
185.67
1,031
-0.06(-0.03%)
Sep 25, 2017
186.72
186.72
185.12
185.73
4,003
-0.99(-0.53%)
Sep 22, 2017
185.57
186.72
185.57
186.72
2,511
+0.37(+0.20%)
Sep 21, 2017
186.39
186.39
186.12
186.35
2,758
+0.01(+0.01%)
Sep 20, 2017
185.69
186.49
185.69
186.34
3,408
+0.36(+0.19%)
Sep 19, 2017
186.06
186.06
185.99
185.99
2,087
-0.41(-0.22%)
Sep 18, 2017
186.41
186.41
186.31
186.39
2,161
+0.92(+0.49%)
Sep 15, 2017
185.37
185.48
185.37
185.48
984
+0.07(+0.04%)
Sep 14, 2017
185.44
185.44
185.40
185.40
918
-0.43(-0.23%)
Sep 13, 2017
186.03
186.03
185.77
185.83
2,657
-0.71(-0.38%)
Sep 12, 2017
186.38
186.54
185.93
186.54
2,736
+0.58(+0.31%)
Sep 11, 2017
186.09
186.09
185.74
185.96
1,574
+1.34(+0.73%)
Sep 08, 2017
184.43
184.62
184.19
184.62
1,232
+0.01(+0.01%)
Sep 07, 2017
184.05
184.78
184.05
184.61
4,132
+0.49(+0.27%)
Sep 06, 2017
184.60
184.60
184.12
184.12
1,329
-0.04(-0.02%)
Sep 05, 2017
184.79
184.79
183.30
184.16
3,424
-1.11(-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
.