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 (%)
Sep 30, 2019
241.11
243.36
241.11
242.73
6,106
+2.14(+0.89%)
Sep 27, 2019
244.69
245.04
239.34
240.59
27,177
-3.19(-1.31%)
Sep 26, 2019
244.19
244.40
242.91
243.79
9,327
-1.09(-0.45%)
Sep 25, 2019
241.90
244.91
241.80
244.88
17,758
+1.12(+0.46%)
Sep 24, 2019
247.59
247.78
243.40
243.76
16,769
-2.79(-1.13%)
Sep 23, 2019
246.02
247.24
246.02
246.55
9,872
-0.60(-0.24%)
Sep 20, 2019
247.77
248.26
246.19
247.15
8,228
-0.28(-0.11%)
Sep 19, 2019
247.81
248.82
247.24
247.43
8,313
-0.02(-0.01%)
Sep 18, 2019
247.89
247.89
245.04
247.45
4,041
-0.67(-0.27%)
Sep 17, 2019
246.49
248.12
246.49
248.12
5,740
+1.91(+0.78%)
Sep 16, 2019
243.81
246.36
243.81
246.21
6,563
+1.13(+0.46%)
Sep 13, 2019
246.16
246.65
244.76
245.07
8,729
-0.91(-0.37%)
Sep 12, 2019
245.57
247.07
245.57
245.99
17,407
+1.15(+0.47%)
Sep 11, 2019
244.12
245.25
243.83
244.84
9,121
+1.79(+0.74%)
Sep 10, 2019
244.22
244.22
241.61
243.05
6,880
-2.22(-0.90%)
Sep 09, 2019
250.28
250.28
244.48
245.26
7,776
-4.20(-1.68%)
Sep 06, 2019
250.89
251.23
249.42
249.46
15,854
-0.59(-0.23%)
Sep 05, 2019
249.54
250.33
248.80
250.05
12,198
+3.34(+1.35%)
Sep 04, 2019
246.87
246.87
245.81
246.71
12,731
+2.27(+0.93%)
Sep 03, 2019
245.60
246.31
243.25
244.44
21,685
-2.69(-1.09%)
Aug 30, 2019
248.73
248.73
246.22
247.13
5,217
-0.71(-0.29%)
Aug 29, 2019
247.75
248.34
247.03
247.83
7,195
+2.90(+1.19%)
Aug 28, 2019
243.65
245.37
242.54
244.93
10,113
+0.77(+0.32%)
Aug 27, 2019
246.46
246.46
243.05
244.16
10,722
-0.24(-0.10%)
Aug 26, 2019
245.18
245.86
243.37
244.39
5,717
+1.84(+0.76%)
Aug 23, 2019
247.73
249.15
242.55
242.55
10,234
-6.56(-2.63%)
Aug 22, 2019
249.54
249.54
247.47
249.11
5,513
-0.21(-0.08%)
Aug 21, 2019
248.86
249.70
248.86
249.32
7,092
+2.41(+0.98%)
Aug 20, 2019
246.95
247.76
246.42
246.90
16,473
-1.17(-0.47%)
Aug 19, 2019
249.32
249.32
247.55
248.07
6,955
+1.73(+0.70%)
Aug 16, 2019
244.60
246.44
244.60
246.34
5,819
+3.72(+1.53%)
Aug 15, 2019
242.70
242.70
241.05
242.63
20,326
+0.76(+0.32%)
Aug 14, 2019
244.59
245.11
241.57
241.86
8,541
-6.83(-2.75%)
Aug 13, 2019
245.05
249.13
245.05
248.69
5,624
+3.42(+1.39%)
Aug 12, 2019
247.92
247.92
244.66
245.27
16,819
-4.39(-1.76%)
Aug 09, 2019
249.80
250.28
247.96
249.66
4,415
-1.66(-0.66%)
Aug 08, 2019
247.19
251.32
247.19
251.32
5,822
+5.75(+2.34%)
Aug 07, 2019
241.34
245.66
240.48
245.57
9,466
+1.78(+0.73%)
Aug 06, 2019
241.56
244.04
241.25
243.79
38,957
+4.07(+1.70%)
Aug 05, 2019
243.01
243.01
237.53
239.72
69,106
-8.47(-3.41%)
Aug 02, 2019
250.42
250.42
246.87
248.19
10,134
-3.47(-1.38%)
Aug 01, 2019
254.12
256.19
251.55
251.67
8,240
-2.96(-1.16%)
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%)
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
.