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 (%)
Dec 31, 2020
382.48
382.48
382.48
23,163
-0.08(-0.02%)
Dec 30, 2020
382.23
383.92
382.23
382.56
23,163
+2.27(+0.60%)
Dec 29, 2020
385.27
385.27
377.81
380.29
31,465
-2.89(-0.75%)
Dec 28, 2020
391.04
391.50
383.03
383.18
29,973
-5.01(-1.29%)
Dec 24, 2020
389.58
390.11
386.99
388.19
11,600
-0.37(-0.10%)
Dec 23, 2020
391.50
391.50
388.01
388.57
15,714
-1.52(-0.39%)
Dec 22, 2020
385.97
390.09
385.77
390.09
46,027
+4.42(+1.15%)
Dec 21, 2020
382.97
385.93
379.01
385.67
23,075
-0.69(-0.18%)
Dec 18, 2020
384.51
386.62
383.38
386.36
18,900
+3.23(+0.84%)
Dec 17, 2020
380.18
383.13
379.43
383.13
14,072
+6.43(+1.71%)
Dec 16, 2020
376.95
377.27
374.61
376.70
22,237
+1.95(+0.52%)
Dec 15, 2020
374.25
375.34
373.18
374.75
15,368
+3.88(+1.05%)
Dec 14, 2020
372.51
373.80
370.79
370.87
26,197
+1.17(+0.32%)
Dec 11, 2020
368.25
370.04
365.76
369.70
13,201
+0.56(+0.15%)
Dec 10, 2020
362.45
369.18
362.45
369.14
16,936
+5.04(+1.38%)
Dec 09, 2020
371.91
371.91
362.51
364.10
17,540
-7.60(-2.04%)
Dec 08, 2020
368.66
372.22
368.66
371.70
18,982
+2.85(+0.77%)
Dec 07, 2020
369.47
369.69
367.74
368.85
16,143
+0.46(+0.12%)
Dec 04, 2020
366.59
368.76
366.59
368.39
15,001
+3.88(+1.07%)
Dec 03, 2020
362.80
366.78
362.80
364.51
49,502
+2.11(+0.58%)
Dec 02, 2020
362.93
362.93
360.64
362.40
19,788
-1.86(-0.51%)
Dec 01, 2020
366.97
366.97
362.24
364.26
18,850
-0.56(-0.15%)
Nov 30, 2020
364.98
365.12
360.28
364.82
17,700
+1.65(+0.45%)
Nov 27, 2020
360.65
363.17
360.01
363.17
6,700
+5.28(+1.47%)
Nov 25, 2020
355.00
358.54
355.00
357.89
14,201
+3.40(+0.96%)
Nov 24, 2020
357.86
357.86
353.85
354.49
23,323
-0.97(-0.27%)
Nov 23, 2020
357.12
357.12
353.21
355.46
15,459
+0.78(+0.22%)
Nov 20, 2020
353.64
356.74
353.64
354.68
20,502
+1.36(+0.38%)
Nov 19, 2020
347.14
353.86
347.14
353.32
23,593
+5.18(+1.49%)
Nov 18, 2020
352.17
352.17
348.14
348.14
30,083
-2.61(-0.74%)
Nov 17, 2020
348.80
351.57
347.27
350.75
49,869
+1.89(+0.54%)
Nov 16, 2020
347.91
348.99
345.92
348.86
21,988
+1.78(+0.51%)
Nov 13, 2020
348.43
349.06
345.20
347.08
31,403
+2.11(+0.61%)
Nov 12, 2020
347.73
348.68
343.48
344.97
15,086
-1.53(-0.44%)
Nov 11, 2020
342.96
346.84
342.96
346.50
33,487
+8.01(+2.37%)
Nov 10, 2020
344.92
344.92
333.30
338.49
57,418
-7.56(-2.18%)
Nov 09, 2020
359.68
370.86
345.72
346.05
38,310
-9.51(-2.67%)
Nov 06, 2020
352.47
356.22
350.10
355.56
31,103
+3.70(+1.05%)
Nov 05, 2020
351.90
352.44
349.82
351.86
125,402
+7.51(+2.18%)
Nov 04, 2020
339.15
347.04
338.77
344.35
115,943
+12.55(+3.78%)
Nov 03, 2020
327.02
332.40
327.02
331.80
25,688
+8.01(+2.47%)
Nov 02, 2020
325.04
327.75
320.06
323.80
39,964
+2.04(+0.63%)
Oct 30, 2020
327.55
329.00
319.29
321.75
24,802
-9.09(-2.75%)
Oct 29, 2020
329.81
332.30
328.36
330.84
33,627
+2.96(+0.90%)
Oct 28, 2020
334.08
334.08
327.75
327.88
26,161
-10.46(-3.09%)
Oct 27, 2020
339.80
340.72
337.56
338.34
56,889
+0.85(+0.25%)
Oct 26, 2020
340.83
342.62
333.80
337.49
29,468
-6.33(-1.84%)
Oct 23, 2020
342.73
343.82
340.24
343.82
10,401
+3.04(+0.89%)
Oct 22, 2020
340.13
341.59
335.98
340.78
21,923
+2.64(+0.78%)
Oct 21, 2020
341.94
343.93
338.14
338.14
13,594
-2.83(-0.83%)
Oct 20, 2020
344.12
344.70
340.97
340.97
29,231
-0.90(-0.26%)
Oct 19, 2020
347.03
349.16
341.84
341.87
23,278
-3.32(-0.96%)
Oct 16, 2020
347.34
348.09
345.04
345.19
16,901
+0.40(+0.12%)
Oct 15, 2020
339.25
345.01
337.56
344.79
42,126
+0.81(+0.24%)
Oct 14, 2020
347.80
348.37
342.59
343.98
27,742
-2.53(-0.73%)
Oct 13, 2020
343.87
347.52
343.87
346.51
20,025
+2.45(+0.71%)
Oct 12, 2020
344.12
345.58
342.33
344.06
29,107
+3.62(+1.06%)
Oct 09, 2020
338.27
341.20
338.27
340.44
20,902
+4.65(+1.38%)
Oct 08, 2020
336.28
336.28
334.18
335.79
15,120
+1.89(+0.57%)
Oct 07, 2020
330.64
334.33
330.64
333.90
9,961
+6.62(+2.02%)
Oct 06, 2020
328.90
333.34
326.06
327.29
30,295
-1.48(-0.45%)
Oct 05, 2020
325.46
328.76
325.38
328.76
27,247
+6.00(+1.86%)
Oct 02, 2020
319.99
325.25
319.99
322.76
21,202
-2.57(-0.79%)
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
.