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 (%)
Aug 31, 2018
235.36
235.36
235.36
0
+0.68(+0.29%)
Aug 30, 2018
235.56
235.60
234.26
234.68
2,677
-0.91(-0.39%)
Aug 29, 2018
234.15
235.86
234.15
235.60
2,361
+1.23(+0.53%)
Aug 28, 2018
235.12
235.12
233.72
234.36
1,779
+0.73(+0.31%)
Aug 27, 2018
233.84
234.05
233.61
233.64
3,090
+1.82(+0.78%)
Aug 24, 2018
230.25
231.85
230.25
231.82
2,515
+2.08(+0.90%)
Aug 23, 2018
230.32
230.37
229.56
229.74
2,688
+0.61(+0.26%)
Aug 22, 2018
228.14
229.42
228.14
229.13
7,805
+1.13(+0.50%)
Aug 21, 2018
228.00
228.59
228.00
228.00
2,832
+1.50(+0.66%)
Aug 20, 2018
226.59
226.88
226.50
226.50
1,658
+0.82(+0.36%)
Aug 17, 2018
225.48
225.69
224.18
225.69
23,440
+0.75(+0.33%)
Aug 16, 2018
224.66
225.67
224.56
224.94
3,087
+1.45(+0.65%)
Aug 15, 2018
224.90
224.90
222.76
223.49
4,204
-2.71(-1.20%)
Aug 14, 2018
226.28
226.65
226.20
226.20
2,031
+1.78(+0.79%)
Aug 13, 2018
224.41
225.29
224.41
224.42
8,650
-0.97(-0.43%)
Aug 10, 2018
224.60
226.19
224.60
225.39
1,106
-0.66(-0.29%)
Aug 09, 2018
226.07
227.05
226.01
226.05
3,451
+0.71(+0.31%)
Aug 08, 2018
225.40
225.74
225.02
225.35
5,555
-0.61(-0.27%)
Aug 07, 2018
225.95
226.02
225.82
225.95
3,084
+0.87(+0.38%)
Aug 06, 2018
223.89
225.17
223.89
225.09
2,118
+1.71(+0.77%)
Aug 03, 2018
224.16
224.16
222.84
223.38
6,941
-0.76(-0.34%)
Aug 02, 2018
219.72
224.14
219.72
224.14
2,487
+2.69(+1.22%)
Aug 01, 2018
220.35
221.73
220.35
221.44
4,844
+0.56(+0.25%)
Jul 31, 2018
219.62
221.04
219.62
220.88
4,934
+1.67(+0.76%)
Jul 30, 2018
222.77
222.77
219.22
219.22
2,950
-3.71(-1.66%)
Jul 27, 2018
227.00
227.00
222.92
222.92
3,219
-4.36(-1.92%)
Jul 26, 2018
226.36
227.98
226.36
227.28
2,863
+0.73(+0.32%)
Jul 25, 2018
225.45
226.87
224.74
226.55
1,788
+2.39(+1.06%)
Jul 24, 2018
227.47
227.47
223.44
224.16
3,838
-2.13(-0.94%)
Jul 23, 2018
226.60
226.60
225.84
226.30
2,258
-0.21(-0.09%)
Jul 20, 2018
226.89
226.89
226.50
226.50
1,855
-0.38(-0.17%)
Jul 19, 2018
226.07
227.15
226.07
226.89
3,155
+0.46(+0.20%)
Jul 18, 2018
226.54
226.54
225.72
226.43
2,440
+0.17(+0.07%)
Jul 17, 2018
223.36
226.26
223.36
226.26
3,861
+1.95(+0.87%)
Jul 16, 2018
225.97
225.97
224.31
224.31
2,623
-1.12(-0.50%)
Jul 13, 2018
225.54
225.88
225.17
225.44
4,077
-0.23(-0.10%)
Jul 12, 2018
223.96
225.67
223.96
225.67
2,643
+2.62(+1.18%)
Jul 11, 2018
223.04
3,953
-0.97(-0.43%)
Jul 10, 2018
224.06
224.06
223.58
224.01
13,630
+0.37(+0.16%)
Jul 09, 2018
223.99
223.99
223.99
223.65
2,238
+1.37(+0.62%)
Jul 06, 2018
220.38
222.44
220.38
222.28
2,252
+2.56(+1.17%)
Jul 05, 2018
219.37
219.71
217.91
219.71
35,005
+2.03(+0.93%)
Jul 03, 2018
217.68
217.68
217.68
0
-0.26(-0.12%)
Jul 02, 2018
216.81
217.95
216.67
217.94
13,424
+0.38(+0.18%)
Jun 29, 2018
218.39
217.45
217.56
1,906
+1.42(+0.66%)
Jun 28, 2018
215.16
216.17
215.16
216.14
912
+0.77(+0.36%)
Jun 27, 2018
218.68
218.68
215.32
215.37
3,021
-2.68(-1.23%)
Jun 26, 2018
218.10
218.26
218.05
218.05
4,643
-0.92(-0.42%)
Jun 25, 2018
221.01
221.01
218.97
218.97
1,386
-3.66(-1.64%)
Jun 22, 2018
222.30
222.63
222.30
222.63
3,020
-0.39(-0.18%)
Jun 21, 2018
224.93
224.93
222.91
223.02
1,720
-2.15(-0.95%)
Jun 20, 2018
224.89
225.35
224.77
225.17
1,765
+1.56(+0.70%)
Jun 19, 2018
223.21
223.66
222.16
223.61
1,784
-1.14(-0.51%)
Jun 18, 2018
222.73
224.76
222.73
224.75
2,399
+0.69(+0.31%)
Jun 15, 2018
224.37
224.21
224.06
1,264
-0.16(-0.07%)
Jun 14, 2018
224.25
224.74
224.21
224.21
6,058
+0.94(+0.42%)
Jun 13, 2018
224.55
224.56
223.22
223.27
5,118
-0.43(-0.19%)
Jun 12, 2018
222.59
223.75
222.59
223.70
2,377
+1.99(+0.90%)
Jun 11, 2018
221.18
221.71
221.18
221.71
2,486
+0.84(+0.38%)
Jun 08, 2018
219.76
220.87
219.76
220.87
1,364
+0.75(+0.34%)
Jun 07, 2018
222.50
222.50
218.77
220.12
4,125
-0.94(-0.43%)
Jun 06, 2018
221.09
221.06
3,355
+1.90(+0.87%)
Jun 05, 2018
217.89
219.16
217.89
219.16
3,355
+1.99(+0.92%)
Jun 04, 2018
217.17
217.17
217.17
217.17
1,003
+0.76(+0.35%)
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
.