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 (%)
Mar 19, 2021
374.17
374.17
374.17
0
+4.38(+1.18%)
Mar 18, 2021
376.99
376.99
369.79
369.79
10,691
-11.11(-2.92%)
Mar 17, 2021
377.94
382.64
374.73
380.90
19,886
-0.34(-0.09%)
Mar 16, 2021
385.29
386.72
378.90
381.24
18,518
-3.07(-0.80%)
Mar 15, 2021
379.45
384.31
378.79
384.31
19,291
+5.77(+1.52%)
Mar 12, 2021
375.83
378.54
372.96
378.54
17,500
-1.56(-0.41%)
Mar 11, 2021
375.34
380.94
375.34
380.10
75,241
+10.47(+2.83%)
Mar 10, 2021
375.83
376.46
369.48
369.63
18,377
-0.69(-0.19%)
Mar 09, 2021
366.84
372.13
366.84
370.32
17,612
+12.04(+3.36%)
Mar 08, 2021
365.89
369.50
358.28
358.28
24,466
-7.73(-2.11%)
Mar 05, 2021
367.26
367.26
349.31
366.01
83,800
+2.93(+0.81%)
Mar 04, 2021
374.34
375.65
358.00
363.08
59,867
-13.14(-3.49%)
Mar 03, 2021
391.33
391.33
376.11
376.22
55,590
-15.42(-3.94%)
Mar 02, 2021
399.54
399.54
390.99
391.64
54,550
-6.59(-1.65%)
Mar 01, 2021
394.36
398.76
393.28
398.23
37,661
+9.56(+2.46%)
Feb 26, 2021
387.82
390.65
383.34
388.66
27,000
+4.67(+1.22%)
Feb 25, 2021
397.57
397.57
382.43
383.99
24,902
-14.11(-3.54%)
Feb 24, 2021
393.73
398.61
391.00
398.10
29,345
+3.26(+0.82%)
Feb 23, 2021
392.52
395.72
382.26
394.84
65,487
-2.99(-0.75%)
Feb 22, 2021
407.83
407.83
397.63
397.83
19,252
-14.05(-3.41%)
Feb 19, 2021
411.42
413.53
410.82
411.88
13,900
+3.79(+0.93%)
Feb 18, 2021
406.62
409.69
403.06
408.09
20,079
-2.39(-0.58%)
Feb 17, 2021
410.72
410.77
405.32
410.48
16,021
-3.09(-0.75%)
Feb 16, 2021
420.66
420.66
413.24
413.57
15,652
-4.14(-0.99%)
Feb 12, 2021
413.59
417.71
413.00
417.71
34,900
+4.54(+1.10%)
Feb 11, 2021
412.80
413.56
410.44
413.17
14,602
+3.33(+0.81%)
Feb 10, 2021
411.99
413.39
406.60
409.84
17,162
+0.05(+0.01%)
Feb 09, 2021
409.19
411.09
408.88
409.79
20,078
+0.80(+0.20%)
Feb 08, 2021
408.56
410.27
406.70
408.99
24,451
+3.89(+0.96%)
Feb 05, 2021
404.53
405.47
403.18
405.10
18,800
+4.56(+1.14%)
Feb 04, 2021
396.57
400.86
396.57
400.54
19,942
+5.50(+1.39%)
Feb 03, 2021
397.21
398.18
394.45
395.04
42,632
-2.25(-0.57%)
Feb 02, 2021
392.58
397.88
392.58
397.29
32,720
+8.73(+2.25%)
Feb 01, 2021
385.88
388.72
382.88
388.56
20,626
+7.22(+1.89%)
Jan 29, 2021
385.43
385.43
378.82
381.34
45,300
-4.84(-1.25%)
Jan 28, 2021
380.10
389.15
380.10
386.18
22,927
+8.32(+2.20%)
Jan 27, 2021
385.32
385.84
377.03
377.86
24,745
-12.67(-3.24%)
Jan 26, 2021
399.06
399.06
390.53
390.53
21,467
-6.46(-1.63%)
Jan 25, 2021
400.09
402.32
394.00
396.99
25,304
-0.24(-0.06%)
Jan 22, 2021
396.69
398.05
396.26
397.23
19,600
-0.86(-0.22%)
Jan 21, 2021
401.15
401.15
397.45
398.09
22,773
-1.30(-0.33%)
Jan 20, 2021
397.25
399.94
397.12
399.39
19,287
+4.56(+1.15%)
Jan 19, 2021
394.14
395.09
392.55
394.83
33,124
+4.70(+1.20%)
Jan 15, 2021
392.34
393.26
387.91
390.13
26,300
-2.93(-0.75%)
Jan 14, 2021
395.81
397.87
392.64
393.06
12,961
-1.38(-0.35%)
Jan 13, 2021
397.80
397.80
393.48
394.44
44,247
-2.68(-0.67%)
Jan 12, 2021
396.69
397.56
395.24
397.12
26,426
+2.16(+0.55%)
Jan 11, 2021
392.05
397.32
392.05
394.96
41,446
-0.25(-0.06%)
Jan 08, 2021
394.09
397.48
392.59
395.21
13,900
+2.54(+0.65%)
Jan 07, 2021
384.58
392.67
384.58
392.67
33,651
+11.77(+3.09%)
Jan 06, 2021
378.00
384.44
377.03
380.90
21,043
+0.98(+0.26%)
Jan 05, 2021
375.57
380.10
375.57
379.92
53,165
+3.07(+0.82%)
Jan 04, 2021
384.44
384.44
371.75
376.85
136,419
-5.63(-1.47%)
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%)
Oct 01, 2020
323.94
326.00
323.69
325.33
69,709
+4.92(+1.54%)
Sep 30, 2020
319.88
323.75
319.40
320.42
35,135
+0.48(+0.15%)
Sep 29, 2020
319.98
322.18
319.93
319.94
21,003
+0.04(+0.01%)
Sep 28, 2020
319.40
321.32
318.37
319.89
16,519
+4.30(+1.36%)
Sep 25, 2020
307.11
316.31
307.11
315.60
30,203
+7.96(+2.59%)
Sep 24, 2020
306.68
310.82
304.47
307.64
19,191
-1.69(-0.55%)
Sep 23, 2020
315.36
317.08
309.06
309.33
15,453
-5.60(-1.78%)
Sep 22, 2020
311.41
314.93
307.78
314.93
23,626
+5.52(+1.78%)
Sep 21, 2020
302.24
309.55
302.24
309.41
37,366
+0.80(+0.26%)
Sep 18, 2020
311.60
311.60
305.20
308.61
11,904
-1.02(-0.33%)
Sep 17, 2020
306.77
309.73
305.71
309.63
51,746
-2.74(-0.88%)
Sep 16, 2020
315.63
315.90
312.16
312.36
18,153
-1.48(-0.47%)
Sep 15, 2020
313.63
314.74
312.98
313.84
13,892
+3.18(+1.02%)
Sep 14, 2020
308.98
311.36
308.40
310.67
37,003
+6.02(+1.98%)
Sep 11, 2020
308.77
308.77
302.40
304.65
13,204
-1.85(-0.60%)
Sep 10, 2020
312.90
314.58
305.14
306.50
49,506
-3.97(-1.28%)
Sep 09, 2020
309.08
311.86
307.40
310.47
31,730
+5.84(+1.92%)
Sep 08, 2020
305.08
309.16
304.19
304.62
53,308
-7.57(-2.43%)
Sep 04, 2020
319.10
319.33
303.69
312.20
53,219
-7.05(-2.21%)
Sep 03, 2020
331.83
331.83
317.09
319.25
29,171
-16.24(-4.84%)
Sep 02, 2020
334.36
335.76
331.00
335.49
19,570
+3.83(+1.16%)
Sep 01, 2020
327.48
331.66
327.14
331.66
68,518
+6.05(+1.86%)
Aug 31, 2020
325.10
326.19
323.68
325.61
12,906
+1.04(+0.32%)
Aug 28, 2020
325.39
325.39
323.69
324.58
19,807
+1.84(+0.57%)
Aug 27, 2020
324.22
324.84
320.88
322.73
19,742
-0.20(-0.06%)
Aug 26, 2020
321.50
323.59
320.24
322.93
27,990
+3.52(+1.10%)
Aug 25, 2020
317.81
319.43
317.81
319.42
14,380
+1.75(+0.55%)
Aug 24, 2020
320.45
320.63
316.59
317.67
18,518
-0.25(-0.08%)
Aug 21, 2020
319.07
319.07
317.10
317.92
19,206
-1.31(-0.41%)
Aug 20, 2020
316.56
319.81
316.56
319.23
23,504
+1.23(+0.39%)
Aug 19, 2020
320.38
320.43
317.65
318.00
48,558
-2.63(-0.82%)
Aug 18, 2020
321.59
321.59
318.62
320.62
22,744
+0.54(+0.17%)
Aug 17, 2020
317.39
320.30
317.39
320.08
33,746
+4.24(+1.34%)
Aug 14, 2020
316.88
317.26
315.20
315.85
14,105
-1.76(-0.55%)
Aug 13, 2020
314.88
319.32
314.88
317.61
32,670
+3.43(+1.09%)
Aug 12, 2020
312.84
315.30
312.59
314.18
23,060
+3.63(+1.17%)
Aug 11, 2020
313.95
315.23
310.48
310.55
20,247
-3.13(-1.00%)
Aug 10, 2020
317.44
317.44
310.91
313.68
38,813
-3.09(-0.98%)
Aug 07, 2020
319.02
319.71
313.68
316.77
48,817
-3.35(-1.05%)
Aug 06, 2020
322.58
322.71
317.61
320.12
66,966
-2.03(-0.63%)
Aug 05, 2020
320.74
322.58
320.40
322.14
215,984
+3.27(+1.03%)
Aug 04, 2020
318.21
318.92
316.39
318.88
155,366
-0.27(-0.08%)
Aug 03, 2020
316.28
320.75
316.09
319.14
46,998
+4.21(+1.34%)
Jul 31, 2020
316.50
316.50
310.07
314.94
29,310
+1.35(+0.43%)
Jul 30, 2020
310.00
313.96
308.32
313.59
11,879
+0.90(+0.29%)
Jul 29, 2020
308.40
313.67
308.40
312.69
13,971
+6.91(+2.26%)
Jul 28, 2020
309.43
309.45
305.77
305.77
25,854
-4.43(-1.43%)
Jul 27, 2020
306.56
310.40
306.21
310.21
23,244
+5.31(+1.74%)
Jul 24, 2020
304.44
306.42
301.62
304.90
18,906
-2.93(-0.95%)
Jul 23, 2020
312.38
315.62
306.44
307.83
19,161
-3.81(-1.22%)
Jul 22, 2020
310.52
313.39
310.05
311.63
22,185
+1.30(+0.42%)
Jul 21, 2020
314.35
314.35
309.89
310.34
22,484
-1.35(-0.43%)
Jul 20, 2020
306.13
311.84
306.13
311.69
15,001
+6.35(+2.08%)
Jul 17, 2020
303.26
305.55
301.92
305.34
19,006
+4.13(+1.37%)
Jul 16, 2020
300.88
302.24
298.73
301.21
29,485
-2.28(-0.75%)
Jul 15, 2020
302.00
303.72
299.70
303.49
26,268
+4.48(+1.50%)
Jul 14, 2020
293.31
299.11
289.17
299.01
28,489
+4.05(+1.37%)
Jul 13, 2020
307.04
307.04
294.89
294.96
17,764
-9.34(-3.07%)
Jul 10, 2020
305.57
305.80
301.98
304.30
21,307
-1.30(-0.43%)
Jul 09, 2020
305.06
306.43
300.47
305.60
20,206
+1.00(+0.33%)
Jul 08, 2020
301.65
304.60
301.65
304.60
28,898
+4.21(+1.40%)
Jul 07, 2020
300.39
304.44
300.25
300.39
55,134
-1.20(-0.40%)
Jul 06, 2020
303.02
305.33
300.83
301.59
30,743
+3.86(+1.29%)
Jul 02, 2020
299.97
299.97
297.52
297.73
22,107
+1.14(+0.38%)
Jul 01, 2020
293.97
297.55
293.56
296.59
52,982
+3.50(+1.19%)
Jun 30, 2020
288.24
294.24
288.24
293.09
17,544
+5.65(+1.97%)
Jun 29, 2020
287.81
287.88
283.40
287.44
20,986
+0.80(+0.28%)
Jun 26, 2020
290.25
290.69
286.31
286.65
18,106
-3.67(-1.26%)
Jun 25, 2020
286.28
290.31
283.65
290.31
14,987
+3.97(+1.39%)
Jun 24, 2020
292.20
293.89
285.32
286.35
32,673
-7.64(-2.60%)
Jun 23, 2020
297.22
297.22
293.45
293.98
32,520
+0.10(+0.03%)
Jun 22, 2020
290.65
294.60
290.10
293.88
24,169
+3.02(+1.04%)
Jun 19, 2020
293.81
293.81
288.58
290.87
20,507
+1.21(+0.42%)
Jun 18, 2020
287.86
290.55
287.78
289.66
15,600
+0.61(+0.21%)
Jun 17, 2020
289.26
291.02
288.30
289.05
31,170
+0.98(+0.34%)
Jun 16, 2020
291.37
291.37
283.47
288.07
29,195
+4.52(+1.59%)
Jun 15, 2020
272.68
283.92
272.68
283.55
25,981
+5.23(+1.88%)
Jun 12, 2020
282.95
283.26
272.76
278.31
75,961
+2.67(+0.97%)
Jun 11, 2020
284.40
285.19
275.29
275.65
35,154
-15.56(-5.34%)
Jun 10, 2020
292.29
292.60
289.38
291.20
20,247
+0.80(+0.28%)
Jun 09, 2020
292.05
292.26
290.14
290.41
24,754
-3.24(-1.10%)
Jun 08, 2020
291.79
293.78
290.21
293.64
45,249
+2.94(+1.01%)
Jun 05, 2020
289.51
292.12
289.17
290.70
11,309
+5.31(+1.86%)
Jun 04, 2020
290.01
290.17
284.25
285.40
15,236
-5.51(-1.89%)
Jun 03, 2020
290.22
291.26
288.50
290.91
41,414
+3.67(+1.28%)
Jun 02, 2020
287.36
287.69
283.05
287.24
74,331
+1.66(+0.58%)
Jun 01, 2020
283.81
286.78
283.21
285.58
153,827
+2.22(+0.78%)
May 29, 2020
280.18
283.47
277.99
283.36
21,917
+5.50(+1.98%)
May 28, 2020
278.03
282.30
277.24
277.86
92,323
+1.68(+0.61%)
May 27, 2020
277.10
277.10
268.64
276.18
172,611
+1.52(+0.55%)
May 26, 2020
281.53
281.53
274.62
274.66
42,917
+0.48(+0.18%)
May 22, 2020
272.03
274.18
270.83
274.18
68,255
+3.05(+1.12%)
May 21, 2020
273.38
273.38
270.07
271.13
21,911
-2.21(-0.81%)
May 20, 2020
272.48
274.18
271.93
273.34
36,973
+4.77(+1.77%)
May 19, 2020
270.69
272.26
268.57
268.57
50,122
-1.50(-0.56%)
May 18, 2020
270.31
272.08
269.81
270.07
13,589
+7.12(+2.71%)
May 15, 2020
258.93
263.69
258.93
262.95
14,711
+2.60(+1.00%)
May 14, 2020
254.06
260.35
252.92
260.35
17,169
+2.98(+1.16%)
May 13, 2020
264.23
264.37
254.60
257.37
21,598
-6.29(-2.38%)
May 12, 2020
271.32
271.32
263.62
263.66
24,198
-5.15(-1.91%)
May 11, 2020
264.02
270.23
264.01
268.80
26,607
+2.94(+1.10%)
May 08, 2020
265.35
267.12
263.51
265.87
26,921
+3.66(+1.40%)
May 07, 2020
261.66
263.97
261.11
262.21
34,896
+5.31(+2.07%)
May 06, 2020
257.95
259.03
255.91
256.90
66,029
+2.50(+0.98%)
May 05, 2020
253.60
257.05
253.15
254.40
22,877
+3.87(+1.54%)
May 04, 2020
244.42
250.53
244.42
250.53
113,604
+3.53(+1.43%)
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
.