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, 2018
211.81
212.90
211.57
212.55
5,630
+1.19(+0.56%)
Nov 29, 2018
211.10
212.63
210.03
211.36
5,023
+0.01(+0.00%)
Nov 28, 2018
206.92
211.35
206.07
211.35
8,347
+6.03(+2.94%)
Nov 27, 2018
205.96
205.96
204.95
205.32
3,558
-1.28(-0.62%)
Nov 26, 2018
205.34
206.66
204.99
206.60
37,162
+3.95(+1.95%)
Nov 23, 2018
203.19
203.26
202.66
202.66
1,005
-0.12(-0.06%)
Nov 21, 2018
202.78
202.78
202.78
0
+2.47(+1.23%)
Nov 20, 2018
199.42
202.10
198.44
200.31
6,566
-3.44(-1.69%)
Nov 19, 2018
209.57
209.57
203.00
203.75
5,942
-5.76(-2.75%)
Nov 16, 2018
207.50
209.89
207.50
209.51
10,154
+0.65(+0.31%)
Nov 15, 2018
204.93
208.86
204.90
208.86
6,413
+3.17(+1.54%)
Nov 14, 2018
208.68
209.35
205.40
205.69
7,475
-1.72(-0.83%)
Nov 13, 2018
208.90
208.90
206.99
207.41
2,035
+0.50(+0.24%)
Nov 12, 2018
210.79
210.90
206.87
206.91
2,951
-5.77(-2.71%)
Nov 09, 2018
214.44
214.44
210.78
212.68
2,211
-2.47(-1.15%)
Nov 08, 2018
215.20
215.76
214.38
215.15
5,505
-0.98(-0.45%)
Nov 07, 2018
215.61
216.12
213.84
216.12
4,161
+4.13(+1.95%)
Nov 06, 2018
210.96
212.59
210.96
212.00
13,972
+0.73(+0.34%)
Nov 05, 2018
211.24
212.16
210.31
211.27
7,530
-0.39(-0.18%)
Nov 02, 2018
213.82
213.82
211.32
211.66
2,614
+0.12(+0.06%)
Nov 01, 2018
210.92
211.54
208.47
211.54
2,593
+3.15(+1.51%)
Oct 31, 2018
206.85
210.29
206.85
208.40
6,622
+3.49(+1.70%)
Oct 30, 2018
200.86
204.90
200.86
204.90
61,033
+4.86(+2.43%)
Oct 29, 2018
205.19
205.84
198.11
200.04
18,842
-2.04(-1.01%)
Oct 26, 2018
202.56
205.24
201.06
202.08
5,831
-3.54(-1.72%)
Oct 25, 2018
208.44
208.44
204.50
205.62
7,583
+2.72(+1.34%)
Oct 24, 2018
212.71
212.71
202.91
202.91
8,875
-7.94(-3.76%)
Oct 23, 2018
211.88
211.88
207.28
210.84
13,776
-1.73(-0.81%)
Oct 22, 2018
211.92
213.54
211.51
212.57
4,267
-0.52(-0.24%)
Oct 19, 2018
213.87
213.88
212.98
213.09
3,116
-2.31(-1.07%)
Oct 18, 2018
218.24
218.24
214.09
215.40
11,115
-3.68(-1.68%)
Oct 17, 2018
218.34
219.33
218.34
219.08
83,223
-0.79(-0.36%)
Oct 16, 2018
215.58
219.86
215.58
219.86
4,122
+5.16(+2.40%)
Oct 15, 2018
216.14
216.14
212.77
214.70
8,353
+1.41(+0.66%)
Oct 12, 2018
215.56
215.56
213.29
213.29
2,413
+1.59(+0.75%)
Oct 11, 2018
212.23
214.33
210.49
211.70
6,822
-3.14(-1.46%)
Oct 10, 2018
221.63
221.63
214.81
214.84
8,841
-7.96(-3.57%)
Oct 09, 2018
223.25
224.28
222.80
222.80
6,236
-0.71(-0.32%)
Oct 08, 2018
225.65
225.65
221.18
223.50
25,987
-2.21(-0.98%)
Oct 05, 2018
228.71
228.86
224.33
225.71
7,239
-1.50(-0.66%)
Oct 04, 2018
230.46
230.46
226.98
227.21
3,209
-4.68(-2.02%)
Oct 03, 2018
231.74
232.24
231.74
231.89
5,528
+0.50(+0.22%)
Oct 02, 2018
233.27
233.27
230.99
231.39
5,063
-1.19(-0.51%)
Oct 01, 2018
235.01
235.74
232.57
232.57
12,654
-1.88(-0.80%)
Sep 28, 2018
234.69
235.13
234.45
234.45
3,418
+0.39(+0.17%)
Sep 27, 2018
234.61
234.79
234.04
234.07
3,925
+0.63(+0.27%)
Sep 26, 2018
234.56
235.03
233.44
233.44
3,422
-1.28(-0.55%)
Sep 25, 2018
234.47
235.01
234.47
234.72
3,594
+0.85(+0.37%)
Sep 24, 2018
233.71
233.91
232.76
233.87
5,351
+0.32(+0.14%)
Sep 21, 2018
236.26
236.26
233.55
233.55
4,225
-0.81(-0.34%)
Sep 20, 2018
234.16
234.55
234.16
234.35
5,838
+1.20(+0.52%)
Sep 19, 2018
234.24
234.24
232.73
233.15
3,624
-1.59(-0.68%)
Sep 18, 2018
235.20
235.20
233.73
234.74
2,960
+0.95(+0.41%)
Sep 17, 2018
234.36
234.50
233.79
233.79
5,950
-2.17(-0.92%)
Sep 14, 2018
236.68
236.94
235.96
235.96
3,420
+0.40(+0.17%)
Sep 13, 2018
236.48
236.48
235.56
235.56
2,641
+1.26(+0.54%)
Sep 12, 2018
233.03
234.31
233.03
234.31
1,981
-0.27(-0.11%)
Sep 11, 2018
233.41
234.82
233.41
234.58
2,477
+1.17(+0.50%)
Sep 10, 2018
232.84
233.73
232.84
233.41
27,800
+1.23(+0.53%)
Sep 07, 2018
231.93
233.94
231.60
232.18
3,722
-0.43(-0.18%)
Sep 06, 2018
232.71
232.73
232.60
232.60
1,735
-0.90(-0.38%)
Sep 05, 2018
235.32
235.32
231.84
233.50
3,922
-2.50(-1.06%)
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
.