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, 2016
159.01
160.43
159.01
160.43
1,890
+1.25(+0.79%)
Sep 29, 2016
159.80
160.12
159.18
159.18
2,107
-1.43(-0.89%)
Sep 28, 2016
159.51
160.60
159.35
160.60
1,454
+0.73(+0.46%)
Sep 27, 2016
159.85
159.87
159.84
159.87
1,398
+0.86(+0.54%)
Sep 26, 2016
159.19
159.25
158.99
159.02
1,654
-0.97(-0.61%)
Sep 23, 2016
160.01
160.20
159.88
159.99
5,152
-0.54(-0.34%)
Sep 22, 2016
159.96
160.53
159.96
160.53
4,025
+2.31(+1.46%)
Sep 21, 2016
158.03
158.22
157.37
158.22
2,792
+0.75(+0.48%)
Sep 20, 2016
158.07
158.07
157.09
157.47
1,835
+0.08(+0.05%)
Sep 19, 2016
158.10
158.10
157.39
157.39
2,176
+0.65(+0.41%)
Sep 16, 2016
157.50
157.50
156.74
156.74
2,590
-0.28(-0.18%)
Sep 15, 2016
156.14
157.12
156.14
157.03
1,803
+1.16(+0.74%)
Sep 14, 2016
156.32
156.32
155.71
155.87
2,171
-0.21(-0.14%)
Sep 13, 2016
156.18
157.13
155.74
156.08
2,862
-2.41(-1.52%)
Sep 12, 2016
156.14
158.49
156.14
158.49
1,880
+2.02(+1.29%)
Sep 09, 2016
158.61
158.61
156.48
156.48
2,022
-3.93(-2.45%)
Sep 08, 2016
160.77
160.77
160.39
160.40
1,388
-0.87(-0.54%)
Sep 07, 2016
161.18
161.27
161.00
161.27
857
+0.36(+0.23%)
Sep 06, 2016
160.68
160.95
160.68
160.91
1,710
-0.02(-0.01%)
Sep 02, 2016
160.80
160.93
160.93
160.93
1,016
+0.82(+0.51%)
Sep 01, 2016
159.76
160.11
159.35
160.11
1,344
+0.38(+0.24%)
Aug 31, 2016
159.54
159.72
159.53
159.72
1,086
-0.26(-0.16%)
Aug 30, 2016
160.22
160.22
159.98
159.98
1,353
-0.91(-0.56%)
Aug 29, 2016
160.89
160.89
160.89
160.89
431
+1.44(+0.90%)
Aug 26, 2016
159.45
159.45
159.45
159.45
982
-0.52(-0.33%)
Aug 25, 2016
160.48
160.60
159.97
159.97
1,576
-0.34(-0.21%)
Aug 24, 2016
161.39
161.70
160.31
160.31
1,238
-1.27(-0.79%)
Aug 23, 2016
160.67
161.79
160.67
161.58
2,048
+0.90(+0.56%)
Aug 22, 2016
160.28
160.82
160.28
160.69
1,222
+0.83(+0.52%)
Aug 19, 2016
159.93
160.08
159.86
159.86
4,991
+0.25(+0.15%)
Aug 18, 2016
159.45
159.62
159.32
159.62
1,133
+0.90(+0.57%)
Aug 17, 2016
158.71
158.81
158.71
158.71
795
-1.85(-1.15%)
Aug 16, 2016
160.56
160.56
160.56
160.56
834
-0.76(-0.47%)
Aug 15, 2016
161.28
161.51
161.28
161.33
2,257
+0.97(+0.60%)
Aug 12, 2016
160.36
160.36
160.36
160.36
450
-0.01(-0.01%)
Aug 11, 2016
160.42
160.44
159.88
160.37
1,134
+0.71(+0.44%)
Aug 10, 2016
160.00
160.00
159.40
159.66
7,143
-0.58(-0.36%)
Aug 09, 2016
159.91
160.25
159.91
160.25
599
-0.05(-0.03%)
Aug 08, 2016
160.36
160.36
159.99
160.29
1,045
+0.13(+0.08%)
Aug 05, 2016
160.15
160.32
160.13
160.17
7,627
+1.04(+0.66%)
Aug 04, 2016
158.88
159.22
158.83
159.12
1,803
-0.01(-0.01%)
Aug 03, 2016
158.89
159.13
158.89
159.13
1,146
+0.32(+0.20%)
Aug 02, 2016
158.93
158.95
157.93
158.81
1,781
-1.63(-1.02%)
Aug 01, 2016
161.40
161.40
160.39
160.44
875
-0.46(-0.29%)
Jul 29, 2016
160.72
161.20
160.72
160.91
7,990
+0.12(+0.07%)
Jul 28, 2016
160.01
160.91
160.01
160.79
3,677
+0.64(+0.40%)
Jul 27, 2016
160.81
160.81
159.62
160.15
1,822
-0.71(-0.44%)
Jul 26, 2016
160.97
160.97
160.44
160.85
3,465
+0.41(+0.25%)
Jul 25, 2016
160.38
160.45
160.36
160.45
936
+0.54(+0.34%)
Jul 22, 2016
159.91
159.91
159.91
159.91
447
+0.31(+0.19%)
Jul 21, 2016
160.46
160.46
159.51
159.60
1,633
-1.00(-0.62%)
Jul 20, 2016
160.29
160.60
160.29
160.60
1,932
+1.53(+0.96%)
Jul 19, 2016
158.91
159.21
158.82
159.07
5,327
-0.31(-0.20%)
Jul 18, 2016
159.17
159.39
159.17
159.39
1,163
+0.25(+0.16%)
Jul 15, 2016
159.72
159.88
159.13
159.13
7,329
-0.48(-0.30%)
Jul 14, 2016
160.42
160.42
159.12
159.62
1,647
+0.45(+0.28%)
Jul 13, 2016
159.98
159.98
158.88
159.16
13,655
-0.51(-0.32%)
Jul 12, 2016
159.19
159.67
159.01
159.67
2,143
+1.38(+0.87%)
Jul 11, 2016
158.12
158.64
158.12
158.30
3,250
+0.77(+0.49%)
Jul 08, 2016
157.28
157.53
157.28
157.53
2,359
+3.37(+2.19%)
Jul 07, 2016
154.41
154.41
154.16
154.16
452
+0.73(+0.48%)
Jul 06, 2016
152.29
153.77
152.29
153.43
1,632
+0.99(+0.65%)
Jul 05, 2016
153.54
153.54
152.08
152.44
2,357
-1.40(-0.91%)
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
.