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 28, 2017
176.50
177.03
175.30
175.30
2,150
-1.17(-0.67%)
Apr 27, 2017
176.03
176.48
176.03
176.48
1,254
+0.47(+0.27%)
Apr 26, 2017
175.99
176.37
175.99
176.01
1,689
+0.24(+0.13%)
Apr 25, 2017
175.62
175.80
175.62
175.77
9,812
+1.03(+0.59%)
Apr 24, 2017
174.46
174.86
174.24
174.74
2,527
+2.11(+1.22%)
Apr 21, 2017
172.50
172.77
172.50
172.63
2,289
-0.21(-0.12%)
Apr 20, 2017
172.04
173.00
172.04
172.84
2,794
+1.48(+0.87%)
Apr 19, 2017
172.05
172.06
171.34
171.36
37,482
+0.31(+0.18%)
Apr 18, 2017
170.28
171.05
170.28
171.05
2,423
+0.09(+0.05%)
Apr 17, 2017
170.13
170.96
170.13
170.96
1,285
+0.90(+0.53%)
Apr 13, 2017
170.56
170.68
170.06
170.06
2,133
-0.58(-0.34%)
Apr 12, 2017
171.03
171.14
170.64
170.64
1,641
-0.81(-0.47%)
Apr 11, 2017
171.33
171.44
171.20
171.44
983
+0.00(+0.00%)
Apr 10, 2017
171.23
171.75
171.12
171.44
1,976
+0.24(+0.14%)
Apr 07, 2017
171.09
171.20
171.09
171.20
580
+0.34(+0.20%)
Apr 06, 2017
169.67
170.86
169.67
170.86
4,091
-0.90(-0.53%)
Apr 05, 2017
171.47
171.76
171.47
171.76
1,167
+1.02(+0.60%)
Apr 04, 2017
170.87
170.87
170.53
170.74
2,910
-0.54(-0.31%)
Apr 03, 2017
171.99
171.99
171.02
171.27
1,218
-0.69(-0.40%)
Mar 31, 2017
171.51
172.10
171.51
171.96
1,477
+0.32(+0.18%)
Mar 30, 2017
171.72
171.72
171.65
171.65
948
+0.95(+0.56%)
Mar 29, 2017
170.87
170.87
170.70
170.70
656
-0.39(-0.23%)
Mar 28, 2017
169.94
171.29
169.94
171.08
992
+1.17(+0.69%)
Mar 27, 2017
168.48
170.04
168.48
169.92
3,457
-0.71(-0.42%)
Mar 24, 2017
170.50
170.63
170.50
170.63
765
-0.01(-0.01%)
Mar 23, 2017
170.64
170.64
170.64
170.64
631
+0.92(+0.54%)
Mar 22, 2017
168.91
169.72
168.81
169.72
4,115
+0.47(+0.28%)
Mar 21, 2017
172.74
172.74
169.25
169.25
1,218
-2.80(-1.63%)
Mar 20, 2017
172.44
172.44
172.05
172.05
859
-0.44(-0.25%)
Mar 17, 2017
172.49
172.49
172.49
172.49
368
+0.31(+0.18%)
Mar 16, 2017
172.88
172.88
172.18
172.18
2,085
-0.13(-0.08%)
Mar 15, 2017
171.33
172.31
171.33
172.31
2,090
+1.66(+0.97%)
Mar 14, 2017
170.44
170.65
170.43
170.65
819
-0.56(-0.33%)
Mar 13, 2017
171.21
171.21
171.21
171.21
817
+0.66(+0.39%)
Mar 10, 2017
170.28
170.55
169.92
170.55
2,342
+0.81(+0.48%)
Mar 09, 2017
170.21
170.33
168.88
169.74
5,218
-0.25(-0.15%)
Mar 08, 2017
170.53
170.53
169.99
169.99
2,671
-0.38(-0.22%)
Mar 07, 2017
170.36
170.43
170.13
170.37
2,770
-0.58(-0.34%)
Mar 06, 2017
171.30
171.30
170.63
170.95
1,369
-0.57(-0.33%)
Mar 03, 2017
171.47
171.52
171.35
171.52
4,852
-0.30(-0.17%)
Mar 02, 2017
172.01
172.10
171.82
171.82
2,490
-1.21(-0.70%)
Mar 01, 2017
172.45
173.06
172.26
173.03
2,163
+2.22(+1.30%)
Feb 28, 2017
171.30
171.30
170.71
170.81
5,729
-1.35(-0.78%)
Feb 27, 2017
171.38
172.17
171.38
172.16
3,082
+0.97(+0.57%)
Feb 24, 2017
170.82
171.19
170.82
171.19
1,164
+0.16(+0.10%)
Feb 23, 2017
170.86
171.07
170.86
171.02
1,159
-0.63(-0.37%)
Feb 22, 2017
172.18
172.18
171.62
171.65
1,605
-0.65(-0.37%)
Feb 21, 2017
171.63
172.30
171.63
172.30
1,186
+1.18(+0.69%)
Feb 17, 2017
171.12
171.12
171.12
0
+0.60(+0.35%)
Feb 16, 2017
170.83
170.83
170.17
170.52
4,116
+0.18(+0.11%)
Feb 14, 2017
170.34
383
+0.47(+0.28%)
Feb 13, 2017
170.11
170.11
169.87
169.87
1,939
+0.02(+0.01%)
Feb 10, 2017
170.07
170.07
169.68
169.85
1,513
+0.21(+0.12%)
Feb 09, 2017
168.08
169.65
168.08
169.64
1,913
+1.92(+1.14%)
Feb 08, 2017
166.89
167.73
166.89
167.73
1,209
+0.33(+0.19%)
Feb 07, 2017
167.79
167.83
167.33
167.40
2,793
-0.17(-0.10%)
Feb 06, 2017
167.51
167.57
167.41
167.57
1,503
+0.04(+0.02%)
Feb 03, 2017
166.89
167.54
166.89
167.54
1,131
+1.62(+0.98%)
Feb 02, 2017
165.32
166.32
165.32
165.92
4,017
+0.65(+0.39%)
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
.