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, 2019
230.25
230.64
229.31
230.04
14,234
-0.31(-0.13%)
Feb 27, 2019
229.24
230.57
228.57
230.35
13,230
+1.83(+0.80%)
Feb 26, 2019
229.68
229.68
228.43
228.52
6,993
-0.65(-0.28%)
Feb 25, 2019
229.49
230.59
229.15
229.16
16,643
+0.86(+0.38%)
Feb 22, 2019
226.86
228.31
226.86
228.31
9,642
+2.78(+1.23%)
Feb 21, 2019
226.33
226.33
224.92
225.53
7,074
-0.81(-0.36%)
Feb 20, 2019
226.60
227.11
225.67
226.34
9,874
-0.21(-0.09%)
Feb 19, 2019
226.42
227.03
226.22
226.55
12,976
+0.02(+0.01%)
Feb 15, 2019
226.21
226.56
225.57
226.53
7,231
+2.07(+0.92%)
Feb 14, 2019
223.76
225.00
222.85
224.46
20,234
+0.61(+0.27%)
Feb 13, 2019
224.41
224.41
222.68
223.86
20,602
+0.69(+0.31%)
Feb 12, 2019
222.41
223.29
221.81
223.17
52,300
+2.58(+1.17%)
Feb 11, 2019
220.62
221.36
219.90
220.59
20,362
+1.12(+0.51%)
Feb 08, 2019
216.82
219.69
216.82
219.48
19,184
+1.06(+0.49%)
Feb 07, 2019
218.44
219.19
216.57
218.41
179,756
-1.30(-0.59%)
Feb 06, 2019
220.40
220.40
218.40
219.72
102,330
-0.30(-0.14%)
Feb 05, 2019
219.31
221.66
219.24
220.01
143,842
+1.30(+0.60%)
Feb 04, 2019
217.12
218.72
217.02
218.71
7,148
+1.68(+0.78%)
Feb 01, 2019
215.59
217.27
215.59
217.03
7,432
+1.51(+0.70%)
Jan 31, 2019
214.05
216.03
214.05
215.51
7,361
+2.50(+1.17%)
Jan 30, 2019
210.49
213.57
209.71
213.01
7,338
+3.44(+1.64%)
Jan 29, 2019
210.04
210.31
209.24
209.57
3,179
-0.82(-0.39%)
Jan 28, 2019
210.01
210.51
209.19
210.39
9,376
-1.61(-0.76%)
Jan 25, 2019
211.87
212.20
211.45
212.00
7,834
+2.72(+1.30%)
Jan 24, 2019
209.37
209.37
208.46
209.28
5,901
+1.30(+0.63%)
Jan 23, 2019
209.32
209.62
206.19
207.98
12,356
+0.35(+0.17%)
Jan 22, 2019
210.47
210.47
207.03
207.63
8,636
-3.94(-1.86%)
Jan 18, 2019
209.36
211.77
209.36
211.57
6,327
+3.65(+1.76%)
Jan 17, 2019
205.46
207.92
205.46
207.92
3,041
+1.75(+0.85%)
Jan 16, 2019
206.19
207.04
205.77
206.17
10,656
+0.68(+0.33%)
Jan 15, 2019
203.35
205.68
203.35
205.49
3,176
+2.71(+1.33%)
Jan 14, 2019
202.62
203.59
202.62
202.78
2,045
-1.45(-0.71%)
Jan 11, 2019
203.19
204.33
203.13
204.23
5,524
-0.28(-0.14%)
Jan 10, 2019
202.32
204.51
202.32
204.51
3,629
+1.56(+0.77%)
Jan 09, 2019
202.58
203.76
202.10
202.95
6,868
+1.44(+0.71%)
Jan 08, 2019
199.53
201.55
199.12
201.52
7,108
+3.03(+1.53%)
Jan 07, 2019
196.47
199.12
196.47
198.48
4,071
+3.91(+2.01%)
Jan 04, 2019
189.95
194.99
189.95
194.58
1,807
+7.05(+3.76%)
Jan 03, 2019
188.54
189.69
187.38
187.53
9,906
-4.41(-2.30%)
Jan 02, 2019
190.20
192.93
190.18
191.94
1,752
-1.59(-0.82%)
Dec 31, 2018
192.45
193.58
191.70
193.53
13,760
+2.20(+1.15%)
Dec 28, 2018
191.65
193.72
190.51
191.33
20,088
+0.51(+0.27%)
Dec 27, 2018
186.45
190.82
184.96
190.82
6,009
+1.35(+0.71%)
Dec 26, 2018
182.00
189.47
180.66
189.47
12,646
+9.30(+5.16%)
Dec 24, 2018
181.22
183.00
180.07
180.17
6,327
-3.14(-1.71%)
Dec 21, 2018
187.78
187.78
182.74
183.31
14,262
-4.12(-2.20%)
Dec 20, 2018
190.60
190.60
185.11
187.43
45,887
-4.13(-2.16%)
Dec 19, 2018
194.66
197.52
191.10
191.56
9,603
-3.36(-1.72%)
Dec 18, 2018
195.27
196.26
193.70
194.92
15,175
+0.87(+0.45%)
Dec 17, 2018
196.49
198.68
193.89
194.05
12,689
-5.33(-2.67%)
Dec 14, 2018
199.97
201.80
198.93
199.38
6,635
-2.96(-1.46%)
Dec 13, 2018
205.43
205.43
201.71
202.34
3,903
-2.38(-1.16%)
Dec 12, 2018
204.61
207.07
204.61
204.72
9,221
+2.12(+1.05%)
Dec 11, 2018
205.28
206.20
201.84
202.60
8,677
+0.07(+0.03%)
Dec 10, 2018
201.29
203.08
198.83
202.53
49,696
+0.79(+0.39%)
Dec 07, 2018
204.63
204.63
201.19
201.73
22,320
-6.09(-2.93%)
Dec 06, 2018
205.45
207.83
202.67
207.82
9,775
-0.48(-0.23%)
Dec 04, 2018
213.44
213.44
208.30
208.30
3,820
-7.70(-3.56%)
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
.