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 (%)
Apr 29, 2016
151.61
151.61
149.84
150.92
2,534
-1.31(-0.86%)
Apr 28, 2016
153.90
154.10
152.23
152.23
2,170
-1.98(-1.28%)
Apr 27, 2016
153.63
154.20
153.63
154.20
727
+0.79(+0.51%)
Apr 26, 2016
152.73
153.42
152.73
153.42
5,406
+1.40(+0.92%)
Apr 25, 2016
152.22
152.22
152.02
152.02
977
-0.76(-0.50%)
Apr 22, 2016
152.34
152.84
152.34
152.78
1,801
+0.32(+0.21%)
Apr 21, 2016
152.91
153.24
152.46
152.46
1,565
-0.34(-0.23%)
Apr 20, 2016
151.55
152.81
151.55
152.81
1,923
+1.13(+0.75%)
Apr 19, 2016
152.02
152.25
151.12
151.68
2,059
-0.41(-0.27%)
Apr 18, 2016
150.82
152.09
150.82
152.09
1,999
+1.35(+0.90%)
Apr 15, 2016
150.75
150.83
150.60
150.73
4,107
-0.22(-0.15%)
Apr 14, 2016
151.11
151.27
150.81
150.96
68,525
-0.29(-0.20%)
Apr 13, 2016
149.99
151.25
149.99
151.25
1,839
+2.60(+1.75%)
Apr 12, 2016
147.60
148.82
147.60
148.65
7,387
+0.49(+0.33%)
Apr 11, 2016
149.90
149.90
148.16
148.16
15,286
-0.93(-0.63%)
Apr 08, 2016
149.72
149.77
148.63
149.09
5,913
+0.31(+0.21%)
Apr 07, 2016
148.94
148.94
148.78
148.78
603
-1.11(-0.74%)
Apr 06, 2016
147.91
149.89
147.91
149.89
2,637
+1.41(+0.95%)
Apr 05, 2016
148.61
148.61
148.28
148.47
1,705
-1.76(-1.17%)
Apr 04, 2016
150.23
150.23
150.23
150.23
628
-0.18(-0.12%)
Apr 01, 2016
149.57
150.41
149.30
150.41
1,262
+0.76(+0.51%)
Mar 31, 2016
148.73
149.65
148.73
149.64
6,053
+1.00(+0.67%)
Mar 30, 2016
149.12
149.12
148.48
148.65
1,023
+0.27(+0.19%)
Mar 29, 2016
146.43
148.37
146.43
148.37
1,206
+2.05(+1.40%)
Mar 28, 2016
146.39
146.39
145.32
146.32
3,722
+0.83(+0.57%)
Mar 24, 2016
145.09
145.50
145.50
145.50
813
-0.18(-0.12%)
Mar 23, 2016
145.68
145.68
145.68
145.68
562
-1.33(-0.91%)
Mar 22, 2016
147.40
147.40
146.86
147.01
3,190
+0.15(+0.10%)
Mar 21, 2016
146.78
147.05
146.48
146.86
1,851
-0.08(-0.06%)
Mar 18, 2016
146.33
146.95
146.33
146.95
1,367
+0.97(+0.66%)
Mar 17, 2016
144.67
145.98
144.67
145.98
1,376
+1.07(+0.74%)
Mar 16, 2016
144.46
144.91
143.45
144.91
1,162
+1.11(+0.77%)
Mar 15, 2016
144.06
144.11
143.51
143.80
1,973
-1.16(-0.80%)
Mar 14, 2016
144.46
145.06
144.19
144.96
3,902
+0.23(+0.16%)
Mar 11, 2016
143.96
144.72
143.87
144.72
1,263
+2.58(+1.82%)
Mar 10, 2016
142.64
142.64
140.91
142.14
1,439
+0.34(+0.24%)
Mar 09, 2016
142.63
142.63
141.59
141.80
1,578
-0.35(-0.25%)
Mar 08, 2016
142.51
143.11
142.15
142.15
944
-1.63(-1.13%)
Mar 07, 2016
142.68
144.59
142.68
143.78
2,487
+0.17(+0.12%)
Mar 04, 2016
143.34
144.34
143.18
143.60
1,572
+0.37(+0.26%)
Mar 03, 2016
142.58
143.23
141.99
143.23
10,463
+1.20(+0.85%)
Mar 02, 2016
138.60
142.03
138.60
142.03
3,435
+0.65(+0.46%)
Mar 01, 2016
140.17
141.72
139.88
141.38
2,045
+2.92(+2.11%)
Feb 29, 2016
138.99
139.23
138.46
138.46
1,129
-0.53(-0.38%)
Feb 26, 2016
138.52
139.02
138.52
138.99
1,857
+1.51(+1.10%)
Feb 25, 2016
136.06
137.47
136.06
137.47
2,039
+2.11(+1.56%)
Feb 24, 2016
135.72
135.72
135.37
135.37
1,843
-0.45(-0.33%)
Feb 23, 2016
135.63
135.82
135.20
135.82
2,902
-0.88(-0.64%)
Feb 22, 2016
136.13
136.77
136.13
136.69
2,539
+2.02(+1.50%)
Feb 19, 2016
133.62
134.69
133.62
134.67
2,956
+0.18(+0.13%)
Feb 18, 2016
134.99
135.00
134.09
134.49
4,967
-1.21(-0.89%)
Feb 17, 2016
133.61
135.70
133.61
135.70
2,189
+3.51(+2.66%)
Feb 16, 2016
130.59
132.56
130.43
132.19
7,275
+3.41(+2.65%)
Feb 12, 2016
125.66
128.78
128.78
128.78
5,293
+2.54(+2.02%)
Feb 11, 2016
124.42
126.37
124.42
126.23
2,750
-1.09(-0.86%)
Feb 10, 2016
126.96
128.63
126.96
127.32
6,965
+0.47(+0.37%)
Feb 09, 2016
126.56
126.92
125.09
126.85
4,751
+0.27(+0.21%)
Feb 08, 2016
129.31
129.31
124.66
126.58
7,820
-3.89(-2.98%)
Feb 05, 2016
133.26
133.31
130.40
130.47
9,733
-4.96(-3.66%)
Feb 04, 2016
136.67
136.67
135.37
135.43
1,650
+0.02(+0.02%)
Feb 03, 2016
133.94
135.59
132.98
135.41
5,011
+0.82(+0.61%)
Feb 02, 2016
134.69
135.98
134.27
134.59
3,130
-3.95(-2.85%)
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
.