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 (%)
Feb 28, 2017
171.30
171.30
170.71
170.81
5,729
-1.35(-0.78%)
Feb 27, 2017
171.38
172.17
171.38
172.16
3,082
+0.97(+0.57%)
Feb 24, 2017
170.82
171.19
170.82
171.19
1,164
+0.16(+0.10%)
Feb 23, 2017
170.86
171.07
170.86
171.02
1,159
-0.63(-0.37%)
Feb 22, 2017
172.18
172.18
171.62
171.65
1,605
-0.65(-0.37%)
Feb 21, 2017
171.63
172.30
171.63
172.30
1,186
+1.18(+0.69%)
Feb 17, 2017
171.12
171.12
171.12
0
+0.60(+0.35%)
Feb 16, 2017
170.83
170.83
170.17
170.52
4,116
+0.18(+0.11%)
Feb 14, 2017
170.34
383
+0.47(+0.28%)
Feb 13, 2017
170.11
170.11
169.87
169.87
1,939
+0.02(+0.01%)
Feb 10, 2017
170.07
170.07
169.68
169.85
1,513
+0.21(+0.12%)
Feb 09, 2017
168.08
169.65
168.08
169.64
1,913
+1.92(+1.14%)
Feb 08, 2017
166.89
167.73
166.89
167.73
1,209
+0.33(+0.19%)
Feb 07, 2017
167.79
167.83
167.33
167.40
2,793
-0.17(-0.10%)
Feb 06, 2017
167.51
167.57
167.41
167.57
1,503
+0.04(+0.02%)
Feb 03, 2017
166.89
167.54
166.89
167.54
1,131
+1.62(+0.98%)
Feb 02, 2017
165.32
166.32
165.32
165.92
4,017
+0.65(+0.39%)
Feb 01, 2017
166.56
166.61
165.10
165.27
2,252
-0.69(-0.42%)
Jan 31, 2017
165.10
165.96
165.02
165.96
2,021
+0.38(+0.23%)
Jan 30, 2017
165.83
165.95
165.43
165.57
2,675
-1.06(-0.64%)
Jan 27, 2017
167.03
167.03
166.62
166.63
1,354
-0.44(-0.26%)
Jan 26, 2017
167.69
167.69
167.07
167.07
2,494
-0.55(-0.33%)
Jan 25, 2017
167.39
167.66
167.36
167.63
6,361
+1.34(+0.81%)
Jan 24, 2017
165.21
166.32
164.96
166.28
7,095
+1.72(+1.04%)
Jan 23, 2017
164.43
164.87
163.95
164.57
3,778
-0.05(-0.03%)
Jan 20, 2017
164.72
165.29
164.62
164.62
2,829
+0.44(+0.26%)
Jan 19, 2017
165.15
165.15
164.18
164.18
2,110
-0.37(-0.22%)
Jan 18, 2017
164.57
164.59
164.41
164.55
1,492
+0.46(+0.28%)
Jan 17, 2017
164.27
164.55
163.91
164.08
1,566
-0.90(-0.54%)
Jan 13, 2017
164.98
164.98
164.98
0
+0.80(+0.49%)
Jan 12, 2017
164.14
164.21
162.58
164.18
3,029
+0.05(+0.03%)
Jan 11, 2017
164.08
164.13
163.53
164.13
4,718
-0.03(-0.02%)
Jan 10, 2017
163.59
164.57
163.54
164.16
11,788
+0.64(+0.39%)
Jan 09, 2017
164.04
164.04
163.21
163.52
2,982
-0.29(-0.17%)
Jan 06, 2017
163.27
164.06
163.27
163.81
5,135
+1.14(+0.70%)
Jan 05, 2017
163.08
163.44
162.16
162.66
42,585
-0.70(-0.43%)
Jan 04, 2017
162.05
163.36
161.73
163.36
15,078
+2.45(+1.52%)
Jan 03, 2017
160.98
161.71
160.05
160.91
7,144
+0.89(+0.55%)
Dec 30, 2016
160.02
160.02
160.02
0
-0.31(-0.19%)
Dec 29, 2016
160.53
160.62
159.95
160.33
16,379
+0.07(+0.04%)
Dec 28, 2016
162.04
162.04
160.26
160.26
7,996
-1.45(-0.90%)
Dec 27, 2016
161.46
161.95
161.46
161.71
6,843
+0.41(+0.25%)
Dec 23, 2016
161.31
161.31
161.31
0
+0.67(+0.42%)
Dec 22, 2016
161.39
161.39
160.48
160.63
7,219
-1.39(-0.86%)
Dec 21, 2016
162.61
162.65
161.99
162.03
2,491
-0.36(-0.22%)
Dec 20, 2016
162.45
162.46
162.22
162.38
5,165
+0.76(+0.47%)
Dec 19, 2016
161.92
162.22
161.62
161.62
5,289
-0.25(-0.15%)
Dec 16, 2016
162.59
162.66
161.84
161.87
1,397
-0.39(-0.24%)
Dec 15, 2016
162.63
162.63
162.16
162.26
2,661
+0.69(+0.43%)
Dec 14, 2016
162.40
162.76
161.46
161.57
16,528
-1.10(-0.68%)
Dec 13, 2016
162.51
162.82
162.51
162.67
1,835
+0.88(+0.54%)
Dec 12, 2016
162.99
162.99
161.79
161.79
959
-1.53(-0.93%)
Dec 09, 2016
163.95
163.95
163.10
163.32
2,053
-0.41(-0.25%)
Dec 08, 2016
162.54
163.73
162.54
163.73
4,290
+0.99(+0.61%)
Dec 07, 2016
160.77
162.73
160.77
162.73
2,228
+1.82(+1.13%)
Dec 06, 2016
160.43
160.91
159.81
160.91
2,328
+0.56(+0.35%)
Dec 05, 2016
159.14
160.35
159.14
160.35
1,642
+2.40(+1.52%)
Dec 02, 2016
158.31
158.40
157.95
157.95
934
-0.02(-0.01%)
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
.