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 29, 2019
259.50
260.25
259.08
259.08
20,358
-1.46(-0.56%)
Nov 27, 2019
260.20
260.54
259.36
260.54
3,510
+1.22(+0.47%)
Nov 26, 2019
258.16
259.36
258.16
259.32
10,567
+1.65(+0.64%)
Nov 25, 2019
255.88
257.88
255.88
257.66
8,553
+3.12(+1.22%)
Nov 22, 2019
254.84
254.84
253.24
254.55
5,816
+0.72(+0.28%)
Nov 21, 2019
255.62
255.62
253.54
253.83
5,356
-1.32(-0.52%)
Nov 20, 2019
256.00
256.12
253.93
255.15
9,011
+0.27(+0.11%)
Nov 19, 2019
253.64
255.36
253.18
254.87
13,188
+1.83(+0.72%)
Nov 18, 2019
252.42
253.50
252.42
253.05
10,832
+0.46(+0.18%)
Nov 15, 2019
251.76
252.59
251.25
252.59
17,449
+2.34(+0.94%)
Nov 14, 2019
249.21
250.25
249.21
250.24
6,855
+0.97(+0.39%)
Nov 13, 2019
248.62
249.28
248.61
249.28
6,983
+0.79(+0.32%)
Nov 12, 2019
247.72
249.34
247.72
248.49
14,327
+0.88(+0.36%)
Nov 11, 2019
245.46
247.93
245.46
247.60
14,517
+0.54(+0.22%)
Nov 08, 2019
246.36
247.25
245.84
247.06
23,166
+0.97(+0.39%)
Nov 07, 2019
247.24
247.34
245.78
246.09
47,460
+0.32(+0.13%)
Nov 06, 2019
245.72
245.85
244.98
245.78
40,322
-0.56(-0.23%)
Nov 05, 2019
247.65
247.76
245.75
246.33
331,901
-0.69(-0.28%)
Nov 04, 2019
248.69
248.69
247.02
247.02
14,633
-0.68(-0.27%)
Nov 01, 2019
246.65
248.19
246.65
247.70
14,641
+2.39(+0.98%)
Oct 31, 2019
246.39
246.39
244.89
245.31
4,682
-2.06(-0.83%)
Oct 30, 2019
246.65
247.36
245.82
247.36
4,615
+1.10(+0.45%)
Oct 29, 2019
246.42
247.18
246.24
246.26
9,063
-0.47(-0.19%)
Oct 28, 2019
246.71
247.24
246.71
246.74
2,834
+0.98(+0.40%)
Oct 25, 2019
245.75
246.58
245.72
245.75
6,217
+1.05(+0.43%)
Oct 24, 2019
243.00
244.70
243.00
244.70
7,697
+2.88(+1.19%)
Oct 23, 2019
240.66
242.42
240.66
241.82
5,294
+0.56(+0.23%)
Oct 22, 2019
244.76
245.06
241.25
241.26
19,650
-2.74(-1.12%)
Oct 21, 2019
243.74
244.26
243.54
244.00
9,870
+1.25(+0.52%)
Oct 18, 2019
244.04
244.38
240.98
242.75
14,742
-1.68(-0.69%)
Oct 17, 2019
244.05
244.87
244.05
244.43
12,659
+1.22(+0.50%)
Oct 16, 2019
243.98
244.04
242.52
243.21
5,656
-1.96(-0.80%)
Oct 15, 2019
245.14
245.81
245.08
245.17
20,660
+2.06(+0.85%)
Oct 14, 2019
243.23
243.47
242.83
243.11
8,565
-0.43(-0.17%)
Oct 11, 2019
242.87
245.04
242.87
243.53
6,117
+3.27(+1.36%)
Oct 10, 2019
240.45
240.67
239.31
240.26
10,722
+1.08(+0.45%)
Oct 09, 2019
238.07
239.57
237.97
239.18
7,317
+2.61(+1.11%)
Oct 08, 2019
237.37
238.78
236.32
236.57
15,574
-4.79(-1.98%)
Oct 07, 2019
241.61
242.48
241.36
241.36
3,316
-0.81(-0.34%)
Oct 04, 2019
240.53
242.17
239.97
242.17
11,833
+2.92(+1.22%)
Oct 03, 2019
233.92
239.25
233.92
239.25
36,048
+3.08(+1.30%)
Oct 02, 2019
238.33
238.33
235.19
236.18
52,172
-3.71(-1.54%)
Oct 01, 2019
242.46
242.85
239.81
239.88
27,709
-2.85(-1.17%)
Sep 30, 2019
241.11
243.36
241.11
242.73
6,106
+2.14(+0.89%)
Sep 27, 2019
244.69
245.04
239.34
240.59
27,177
-3.19(-1.31%)
Sep 26, 2019
244.19
244.40
242.91
243.79
9,327
-1.09(-0.45%)
Sep 25, 2019
241.90
244.91
241.80
244.88
17,758
+1.12(+0.46%)
Sep 24, 2019
247.59
247.78
243.40
243.76
16,769
-2.79(-1.13%)
Sep 23, 2019
246.02
247.24
246.02
246.55
9,872
-0.60(-0.24%)
Sep 20, 2019
247.77
248.26
246.19
247.15
8,228
-0.28(-0.11%)
Sep 19, 2019
247.81
248.82
247.24
247.43
8,313
-0.02(-0.01%)
Sep 18, 2019
247.89
247.89
245.04
247.45
4,041
-0.67(-0.27%)
Sep 17, 2019
246.49
248.12
246.49
248.12
5,740
+1.91(+0.78%)
Sep 16, 2019
243.81
246.36
243.81
246.21
6,563
+1.13(+0.46%)
Sep 13, 2019
246.16
246.65
244.76
245.07
8,729
-0.91(-0.37%)
Sep 12, 2019
245.57
247.07
245.57
245.99
17,407
+1.15(+0.47%)
Sep 11, 2019
244.12
245.25
243.83
244.84
9,121
+1.79(+0.74%)
Sep 10, 2019
244.22
244.22
241.61
243.05
6,880
-2.22(-0.90%)
Sep 09, 2019
250.28
250.28
244.48
245.26
7,776
-4.20(-1.68%)
Sep 06, 2019
250.89
251.23
249.42
249.46
15,854
-0.59(-0.23%)
Sep 05, 2019
249.54
250.33
248.80
250.05
12,198
+3.34(+1.35%)
Sep 04, 2019
246.87
246.87
245.81
246.71
12,731
+2.27(+0.93%)
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
.