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, 2017
183.85
184.88
183.85
184.80
2,473
+2.07(+1.13%)
Aug 30, 2017
182.70
182.75
182.70
182.73
1,541
+1.96(+1.08%)
Aug 29, 2017
180.25
180.90
180.25
180.77
1,270
-0.25(-0.14%)
Aug 28, 2017
181.19
181.19
181.03
181.03
802
-0.23(-0.13%)
Aug 25, 2017
181.22
181.26
181.16
181.26
3,119
-0.27(-0.15%)
Aug 24, 2017
181.29
181.53
181.29
181.53
3,254
+0.46(+0.25%)
Aug 23, 2017
180.91
181.21
180.91
181.07
2,356
-0.48(-0.27%)
Aug 22, 2017
180.44
181.55
180.44
181.55
1,321
+2.27(+1.26%)
Aug 21, 2017
178.89
179.29
178.89
179.29
1,056
-0.17(-0.09%)
Aug 18, 2017
179.39
179.49
178.62
179.46
2,225
+0.24(+0.13%)
Aug 17, 2017
180.36
180.47
179.22
179.22
2,551
-2.50(-1.38%)
Aug 16, 2017
182.08
182.08
181.72
181.72
1,578
+0.85(+0.47%)
Aug 15, 2017
181.01
181.01
180.79
180.87
1,832
-0.50(-0.28%)
Aug 14, 2017
181.49
181.29
181.37
1,360
+1.91(+1.07%)
Aug 11, 2017
178.91
179.64
178.91
179.46
3,592
+0.80(+0.45%)
Aug 10, 2017
180.25
180.25
178.65
178.65
2,520
-3.07(-1.69%)
Aug 09, 2017
181.53
181.72
181.42
181.72
1,410
-0.53(-0.29%)
Aug 08, 2017
184.24
184.24
182.25
182.25
7,666
-1.12(-0.61%)
Aug 07, 2017
183.29
183.38
183.29
183.37
4,013
+0.31(+0.17%)
Aug 04, 2017
183.08
183.21
182.73
183.05
1,490
+0.52(+0.29%)
Aug 03, 2017
183.12
183.28
182.52
182.53
2,811
-0.34(-0.19%)
Aug 02, 2017
184.45
184.45
182.51
182.88
2,846
-1.47(-0.80%)
Aug 01, 2017
184.64
184.64
184.32
184.34
1,226
+0.10(+0.05%)
Jul 31, 2017
184.82
184.82
184.12
184.25
1,412
-0.60(-0.32%)
Jul 28, 2017
184.83
184.85
183.55
184.85
1,035
+0.39(+0.21%)
Jul 27, 2017
186.16
186.16
184.46
184.46
1,607
-0.97(-0.52%)
Jul 26, 2017
185.70
185.70
185.43
185.43
1,245
-0.29(-0.16%)
Jul 25, 2017
185.54
185.81
185.51
185.72
5,591
+0.52(+0.28%)
Jul 24, 2017
185.07
185.19
185.03
185.19
2,943
+0.65(+0.35%)
Jul 21, 2017
183.88
184.71
183.88
184.54
2,083
-0.11(-0.06%)
Jul 20, 2017
185.32
185.32
184.60
184.65
1,093
+0.06(+0.03%)
Jul 19, 2017
184.58
184.65
183.85
184.59
2,191
+1.39(+0.76%)
Jul 18, 2017
184.21
184.21
182.82
183.21
6,531
-0.39(-0.21%)
Jul 17, 2017
184.12
184.12
183.42
183.59
10,744
+0.01(+0.01%)
Jul 14, 2017
183.17
183.77
183.17
183.58
1,393
+0.89(+0.49%)
Jul 13, 2017
182.61
182.72
182.17
182.69
3,412
+0.09(+0.05%)
Jul 12, 2017
182.23
182.73
182.23
182.60
7,223
+1.55(+0.86%)
Jul 11, 2017
180.43
181.05
180.43
181.05
7,517
+0.39(+0.21%)
Jul 10, 2017
180.55
180.91
180.31
180.66
2,687
-0.20(-0.11%)
Jul 07, 2017
179.82
180.99
179.82
180.86
15,754
+1.62(+0.91%)
Jul 06, 2017
179.84
180.26
179.24
179.24
6,265
-2.18(-1.20%)
Jul 05, 2017
180.81
181.50
180.47
181.41
27,741
+0.42(+0.23%)
Jul 03, 2017
181.59
181.70
181.06
181.00
7,212
-0.00(-0.00%)
Jun 30, 2017
181.10
181.10
180.49
181.00
1,336
+0.67(+0.37%)
Jun 29, 2017
179.69
180.33
179.21
180.33
2,101
-1.65(-0.91%)
Jun 28, 2017
180.92
181.98
180.92
181.98
1,865
+0.92(+0.51%)
Jun 27, 2017
182.90
182.90
180.73
181.06
1,822
-1.58(-0.87%)
Jun 26, 2017
183.27
183.27
182.50
182.64
3,126
+0.47(+0.26%)
Jun 23, 2017
181.77
182.69
181.77
182.17
1,285
+0.54(+0.30%)
Jun 22, 2017
181.19
181.64
180.62
181.62
4,529
+0.78(+0.43%)
Jun 21, 2017
181.09
181.16
180.84
180.84
1,039
+0.37(+0.21%)
Jun 20, 2017
180.96
181.16
180.47
180.47
1,976
-1.50(-0.83%)
Jun 19, 2017
181.32
181.98
181.32
181.98
2,438
+1.82(+1.01%)
Jun 16, 2017
180.41
180.41
180.16
180.16
850
-0.33(-0.18%)
Jun 15, 2017
180.21
180.54
180.21
180.49
10,688
-0.38(-0.21%)
Jun 14, 2017
181.37
181.37
180.86
180.86
1,920
-0.34(-0.19%)
Jun 13, 2017
180.53
181.27
180.53
181.20
3,817
+1.57(+0.88%)
Jun 12, 2017
179.62
179.62
179.62
179.62
696
-0.06(-0.03%)
Jun 09, 2017
179.68
179.68
179.68
179.68
549
-1.22(-0.67%)
Jun 07, 2017
180.90
6,860
-0.05(-0.03%)
Jun 06, 2017
180.82
180.99
180.82
180.96
1,253
-0.46(-0.25%)
Jun 05, 2017
181.63
181.74
181.41
181.41
4,410
-0.36(-0.20%)
Jun 02, 2017
181.54
181.82
181.54
181.78
867
+1.04(+0.57%)
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
.