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, 2015
145.70
146.96
144.83
146.96
10,564
+2.98(+2.07%)
Sep 29, 2015
145.04
145.09
143.69
143.97
2,408
-1.30(-0.90%)
Sep 28, 2015
146.97
147.26
144.51
145.28
48,583
-3.76(-2.52%)
Sep 25, 2015
151.50
151.50
149.03
149.03
1,279
-0.76(-0.51%)
Sep 24, 2015
149.78
149.84
149.75
149.80
1,424
-2.47(-1.62%)
Sep 23, 2015
152.92
153.04
152.27
152.27
830
-0.40(-0.26%)
Sep 22, 2015
153.15
153.16
152.17
152.67
1,199
-2.22(-1.43%)
Sep 21, 2015
155.56
155.56
154.89
154.89
1,737
-0.12(-0.07%)
Sep 18, 2015
155.16
156.27
155.00
155.00
1,460
-2.54(-1.62%)
Sep 17, 2015
157.12
157.60
157.12
157.55
1,510
+0.43(+0.27%)
Sep 16, 2015
155.47
157.12
155.47
157.12
2,565
+1.45(+0.93%)
Sep 15, 2015
154.62
155.67
154.62
155.67
2,316
+2.15(+1.40%)
Sep 14, 2015
154.75
154.75
153.39
153.52
8,024
-0.72(-0.46%)
Sep 11, 2015
153.18
154.24
152.62
154.24
3,748
-0.14(-0.09%)
Sep 10, 2015
154.37
154.37
154.37
154.37
796
+1.41(+0.92%)
Sep 09, 2015
156.19
156.32
152.96
152.96
2,067
-1.95(-1.26%)
Sep 08, 2015
153.08
154.91
152.74
154.91
967
+4.57(+3.04%)
Sep 04, 2015
150.96
150.35
150.35
150.35
1,939
-2.40(-1.57%)
Sep 03, 2015
153.73
154.65
152.38
152.75
7,245
+0.57(+0.38%)
Sep 02, 2015
150.28
152.17
150.14
152.17
1,848
+2.81(+1.88%)
Sep 01, 2015
150.28
150.28
149.37
149.37
5,615
-4.67(-3.03%)
Aug 31, 2015
154.78
155.26
153.91
154.04
2,002
-1.58(-1.01%)
Aug 28, 2015
154.54
155.69
154.54
155.62
4,589
+2.88(+1.89%)
Aug 27, 2015
153.19
154.88
152.74
152.74
4,964
+1.97(+1.31%)
Aug 26, 2015
147.62
150.77
147.56
150.77
2,551
+3.93(+2.68%)
Aug 25, 2015
150.38
151.05
146.84
146.84
3,289
-0.36(-0.25%)
Aug 24, 2015
139.59
152.35
135.44
147.20
22,523
-6.06(-3.95%)
Aug 21, 2015
156.16
156.16
153.26
153.26
8,059
-4.37(-2.77%)
Aug 20, 2015
160.87
160.87
157.63
157.63
2,873
-4.49(-2.77%)
Aug 19, 2015
162.71
162.71
161.57
162.12
2,381
-1.50(-0.92%)
Aug 18, 2015
163.98
163.98
163.40
163.61
1,624
-0.28(-0.17%)
Aug 17, 2015
161.81
163.93
161.80
163.90
2,689
+1.25(+0.77%)
Aug 14, 2015
162.12
162.65
161.91
162.65
4,220
+0.07(+0.04%)
Aug 13, 2015
161.64
162.64
161.45
162.58
3,389
+2.97(+1.86%)
Aug 12, 2015
160.25
160.84
159.54
159.62
2,758
-1.76(-1.09%)
Aug 11, 2015
161.38
161.38
161.38
161.38
550
-1.78(-1.09%)
Aug 10, 2015
162.25
163.48
162.25
163.16
2,620
+2.30(+1.43%)
Aug 07, 2015
160.92
160.92
160.07
160.86
4,218
-0.76(-0.47%)
Aug 06, 2015
163.49
163.49
161.01
161.62
13,219
-2.24(-1.37%)
Aug 05, 2015
163.65
164.91
163.65
163.87
1,715
+0.85(+0.52%)
Aug 04, 2015
162.89
163.54
162.78
163.02
6,879
+0.16(+0.10%)
Aug 03, 2015
163.94
163.94
162.44
162.86
6,516
-1.50(-0.91%)
Jul 31, 2015
163.41
164.47
163.41
164.36
3,785
+1.42(+0.87%)
Jul 30, 2015
162.68
162.94
162.16
162.94
1,717
-0.09(-0.05%)
Jul 29, 2015
161.49
163.02
161.47
163.02
20,269
+1.54(+0.95%)
Jul 28, 2015
159.48
161.73
159.42
161.49
4,965
+1.86(+1.16%)
Jul 27, 2015
159.61
159.66
159.61
159.63
699
-1.76(-1.09%)
Jul 24, 2015
162.81
163.30
161.26
161.39
4,405
-2.33(-1.42%)
Jul 23, 2015
164.68
164.68
163.30
163.72
3,597
+0.44(+0.27%)
Jul 22, 2015
162.31
163.42
162.31
163.28
1,599
-0.01(-0.01%)
Jul 21, 2015
164.42
164.42
162.94
163.29
4,671
-0.73(-0.45%)
Jul 20, 2015
164.30
164.44
164.02
164.02
2,222
-0.08(-0.05%)
Jul 17, 2015
164.92
164.92
163.70
164.10
2,935
-0.67(-0.41%)
Jul 16, 2015
164.42
164.79
164.33
164.78
2,596
+0.95(+0.58%)
Jul 15, 2015
164.97
164.97
163.50
163.82
2,847
-0.75(-0.46%)
Jul 14, 2015
164.63
164.63
164.57
164.57
809
+0.80(+0.49%)
Jul 13, 2015
163.36
163.77
163.18
163.77
8,624
+1.99(+1.23%)
Jul 10, 2015
161.48
162.06
161.48
161.78
2,929
+1.84(+1.15%)
Jul 09, 2015
160.75
161.18
159.78
159.94
21,123
+0.80(+0.51%)
Jul 08, 2015
160.64
160.64
158.98
159.13
4,452
-2.05(-1.27%)
Jul 07, 2015
161.45
161.45
159.27
161.18
2,925
-0.25(-0.15%)
Jul 06, 2015
161.43
161.43
161.43
161.43
664
-0.37(-0.23%)
Jul 02, 2015
162.06
161.80
161.80
161.80
1,224
+0.12(+0.07%)
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
.