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, 2019
256.62
257.62
252.94
254.63
9,754
-1.60(-0.63%)
Jul 30, 2019
255.29
256.55
255.29
256.23
5,017
-0.79(-0.31%)
Jul 29, 2019
258.49
258.49
255.80
257.02
8,072
-1.64(-0.63%)
Jul 26, 2019
256.92
258.77
256.92
258.66
6,923
+2.23(+0.87%)
Jul 25, 2019
257.96
257.96
256.29
256.43
12,840
-2.17(-0.84%)
Jul 24, 2019
256.54
258.76
256.51
258.60
13,367
+1.98(+0.77%)
Jul 23, 2019
256.50
256.67
255.19
256.62
6,226
+1.02(+0.40%)
Jul 22, 2019
256.15
257.10
255.60
255.60
33,061
+0.29(+0.11%)
Jul 19, 2019
258.58
258.58
255.31
255.31
11,338
-2.13(-0.83%)
Jul 18, 2019
256.50
258.00
256.38
257.44
15,073
+0.93(+0.36%)
Jul 17, 2019
256.64
257.31
256.29
256.51
7,364
+0.04(+0.02%)
Jul 16, 2019
257.81
257.81
256.24
256.47
7,364
-1.34(-0.52%)
Jul 15, 2019
258.90
258.90
257.30
257.82
17,763
-0.14(-0.06%)
Jul 12, 2019
257.56
258.10
256.35
257.96
12,542
+1.47(+0.57%)
Jul 11, 2019
257.05
257.05
255.51
256.49
26,861
+0.56(+0.22%)
Jul 10, 2019
256.73
257.33
255.50
255.94
23,802
+0.65(+0.25%)
Jul 09, 2019
253.22
255.32
253.22
255.29
24,349
+1.65(+0.65%)
Jul 08, 2019
254.44
254.44
253.02
253.64
11,178
-1.27(-0.50%)
Jul 05, 2019
254.67
255.24
252.93
254.91
21,372
-0.40(-0.16%)
Jul 03, 2019
253.84
255.31
253.84
255.31
5,518
+2.52(+1.00%)
Jul 02, 2019
252.97
252.97
252.14
252.79
38,308
+0.14(+0.06%)
Jul 01, 2019
254.31
254.50
252.04
252.65
16,416
+1.97(+0.79%)
Jun 28, 2019
248.64
250.67
248.15
250.67
11,238
+2.59(+1.05%)
Jun 27, 2019
246.57
248.42
246.57
248.08
6,942
+2.63(+1.07%)
Jun 26, 2019
246.03
246.03
245.30
245.45
5,846
-0.34(-0.14%)
Jun 25, 2019
249.09
249.47
245.77
245.79
9,386
-3.19(-1.28%)
Jun 24, 2019
251.10
251.49
248.97
248.98
8,373
-1.82(-0.73%)
Jun 21, 2019
252.14
252.14
250.74
250.81
6,923
-1.53(-0.61%)
Jun 20, 2019
253.88
253.88
250.70
252.34
8,402
+1.60(+0.64%)
Jun 19, 2019
249.23
250.82
248.40
250.73
10,412
+2.42(+0.97%)
Jun 18, 2019
247.92
249.74
247.92
248.31
10,235
+2.23(+0.91%)
Jun 17, 2019
246.96
246.96
246.09
246.09
7,319
+0.34(+0.14%)
Jun 14, 2019
246.95
246.95
245.37
245.75
5,923
-1.08(-0.44%)
Jun 13, 2019
246.88
247.31
246.49
246.83
4,771
+0.66(+0.27%)
Jun 12, 2019
245.87
246.31
245.14
246.16
5,033
+0.51(+0.21%)
Jun 11, 2019
249.24
249.24
244.55
245.65
10,748
-1.36(-0.55%)
Jun 10, 2019
246.72
249.09
246.72
247.00
18,246
+1.93(+0.79%)
Jun 07, 2019
243.75
245.29
243.75
245.07
5,622
+2.81(+1.16%)
Jun 06, 2019
241.32
242.96
240.34
242.26
14,627
+1.52(+0.63%)
Jun 05, 2019
239.01
240.74
238.36
240.74
24,857
+3.23(+1.36%)
Jun 04, 2019
233.78
237.52
233.78
237.52
4,051
+5.82(+2.51%)
Jun 03, 2019
234.44
234.44
230.61
231.69
3,601
-2.07(-0.89%)
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%)
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
.