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 (%)
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
.