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 (%)
May 31, 2019
232.54
234.49
232.54
233.77
1,807
-1.51(-0.64%)
May 30, 2019
235.22
235.92
234.13
235.28
65,876
+1.76(+0.75%)
May 29, 2019
235.08
235.08
232.49
233.52
13,173
-2.66(-1.13%)
May 28, 2019
237.35
239.25
236.18
236.18
4,795
-0.78(-0.33%)
May 24, 2019
237.81
237.83
236.95
236.95
3,313
+1.25(+0.53%)
May 23, 2019
237.47
237.47
234.56
235.70
14,101
-3.89(-1.63%)
May 22, 2019
239.16
240.26
239.16
239.59
9,899
-0.38(-0.16%)
May 21, 2019
238.42
240.29
238.42
239.97
7,164
+2.80(+1.18%)
May 20, 2019
237.62
238.44
236.50
237.17
5,135
-2.34(-0.98%)
May 17, 2019
239.64
241.67
239.35
239.51
4,417
-2.11(-0.87%)
May 16, 2019
239.89
242.50
239.89
241.62
21,078
+3.27(+1.37%)
May 15, 2019
235.72
238.97
235.45
238.36
27,203
+1.68(+0.71%)
May 14, 2019
234.40
237.73
234.24
236.67
5,984
+3.59(+1.54%)
May 13, 2019
235.69
235.89
232.60
233.09
16,036
-7.05(-2.94%)
May 10, 2019
238.61
240.75
235.94
240.13
7,128
+0.19(+0.08%)
May 09, 2019
237.33
240.16
236.36
239.94
7,824
+0.17(+0.07%)
May 08, 2019
238.63
240.80
238.63
239.78
28,331
+0.99(+0.41%)
May 07, 2019
242.18
242.18
237.22
238.79
29,020
-5.09(-2.09%)
May 06, 2019
239.52
244.24
239.52
243.88
12,651
-0.14(-0.06%)
May 03, 2019
242.81
244.01
242.81
244.01
11,545
+3.19(+1.33%)
May 02, 2019
239.79
241.43
239.02
240.82
48,247
+0.54(+0.22%)
May 01, 2019
243.99
243.99
240.28
240.28
10,053
-2.88(-1.18%)
Apr 30, 2019
242.74
243.16
242.19
243.16
2,799
+0.34(+0.14%)
Apr 29, 2019
243.20
243.49
242.60
242.82
4,659
+0.16(+0.07%)
Apr 26, 2019
240.74
242.66
240.21
242.66
5,822
+2.17(+0.90%)
Apr 25, 2019
240.99
240.99
239.49
240.49
5,748
-0.81(-0.33%)
Apr 24, 2019
241.50
241.97
241.06
241.29
13,331
+0.19(+0.08%)
Apr 23, 2019
238.51
241.35
238.51
241.11
10,870
+2.78(+1.17%)
Apr 22, 2019
236.93
238.33
236.68
238.33
6,698
+1.21(+0.51%)
Apr 18, 2019
236.84
237.12
234.75
237.12
9,537
+0.43(+0.18%)
Apr 17, 2019
240.71
240.71
236.30
236.69
14,261
-3.41(-1.42%)
Apr 16, 2019
242.76
242.76
239.51
240.10
14,368
-1.03(-0.43%)
Apr 15, 2019
241.01
241.25
240.61
241.13
5,854
+0.03(+0.01%)
Apr 12, 2019
241.00
241.29
240.76
241.10
16,264
+1.25(+0.52%)
Apr 11, 2019
239.76
239.91
239.41
239.85
6,951
+0.15(+0.06%)
Apr 10, 2019
238.75
239.74
238.53
239.70
10,489
+1.85(+0.78%)
Apr 09, 2019
238.99
238.99
237.48
237.85
9,499
-1.02(-0.43%)
Apr 08, 2019
238.12
238.87
236.60
238.87
6,554
+0.53(+0.22%)
Apr 05, 2019
237.16
238.42
237.16
238.34
3,011
+1.58(+0.67%)
Apr 04, 2019
239.00
239.00
235.27
236.75
5,545
-1.91(-0.80%)
Apr 03, 2019
238.77
239.21
238.05
238.67
7,068
+1.54(+0.65%)
Apr 02, 2019
236.59
237.28
235.99
237.13
6,240
+0.33(+0.14%)
Apr 01, 2019
236.22
236.96
235.49
236.79
19,842
+2.44(+1.04%)
Mar 29, 2019
234.47
234.47
233.25
234.36
9,035
+1.93(+0.83%)
Mar 28, 2019
231.56
232.46
230.99
232.43
3,531
+2.51(+1.09%)
Mar 27, 2019
232.39
232.39
229.69
229.92
5,463
-1.91(-0.82%)
Mar 26, 2019
231.58
231.84
230.62
231.83
7,034
+1.67(+0.73%)
Mar 25, 2019
229.43
230.54
228.69
230.16
7,337
+0.21(+0.09%)
Mar 22, 2019
235.35
235.35
229.95
229.95
5,622
-6.46(-2.73%)
Mar 21, 2019
234.16
236.41
234.16
236.41
6,376
+4.19(+1.81%)
Mar 20, 2019
233.44
233.91
230.91
232.21
6,835
-0.80(-0.34%)
Mar 19, 2019
234.14
234.14
232.63
233.01
5,770
+0.29(+0.12%)
Mar 18, 2019
232.65
233.18
231.52
232.72
19,269
+1.07(+0.46%)
Mar 15, 2019
231.51
232.51
231.33
231.64
5,825
+0.82(+0.36%)
Mar 14, 2019
230.63
231.41
230.41
230.82
6,407
+0.01(+0.01%)
Mar 13, 2019
230.16
231.75
229.07
230.81
12,680
+1.79(+0.78%)
Mar 12, 2019
228.98
229.45
227.62
229.01
7,096
+1.05(+0.46%)
Mar 11, 2019
224.97
227.97
224.97
227.97
12,926
+3.97(+1.77%)
Mar 08, 2019
222.45
224.00
222.11
224.00
11,751
-0.80(-0.36%)
Mar 07, 2019
224.55
226.09
224.20
224.80
8,281
-1.36(-0.60%)
Mar 06, 2019
228.53
228.53
226.03
226.17
9,000
-2.73(-1.19%)
Mar 05, 2019
229.74
229.74
228.13
228.90
9,075
-0.35(-0.15%)
Mar 04, 2019
232.58
232.58
227.69
229.24
16,430
-2.67(-1.15%)
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
.