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 30, 2020
256.29
257.62
253.66
253.72
17,302
-4.11(-1.59%)
Apr 29, 2020
255.13
258.99
253.11
257.82
25,271
+7.83(+3.13%)
Apr 28, 2020
256.36
256.36
249.37
249.99
24,379
-2.03(-0.81%)
Apr 27, 2020
250.89
252.89
249.54
252.03
35,785
+5.04(+2.04%)
Apr 24, 2020
243.05
247.12
243.05
246.99
21,517
+3.15(+1.29%)
Apr 23, 2020
243.83
247.37
243.17
243.84
54,205
+0.29(+0.12%)
Apr 22, 2020
242.57
244.51
240.50
243.55
19,574
+7.28(+3.08%)
Apr 21, 2020
242.25
242.28
235.21
236.28
25,810
-9.27(-3.78%)
Apr 20, 2020
243.58
248.74
242.80
245.55
15,501
-1.30(-0.53%)
Apr 17, 2020
246.46
247.11
243.70
246.85
16,613
+7.17(+2.99%)
Apr 16, 2020
239.47
240.44
236.96
239.68
26,405
+2.52(+1.06%)
Apr 15, 2020
233.26
238.08
233.26
237.16
73,346
-2.97(-1.24%)
Apr 14, 2020
237.63
240.84
237.25
240.12
21,550
+7.94(+3.42%)
Apr 13, 2020
235.26
235.26
228.94
232.18
11,020
-3.16(-1.34%)
Apr 09, 2020
235.94
238.66
233.13
235.34
42,734
+3.38(+1.46%)
Apr 08, 2020
226.69
232.52
224.38
231.96
34,298
+7.83(+3.50%)
Apr 07, 2020
231.97
233.19
224.13
224.13
54,010
+0.09(+0.04%)
Apr 06, 2020
217.21
224.04
216.88
224.04
12,476
+15.59(+7.48%)
Apr 03, 2020
210.93
212.51
206.85
208.45
14,811
-3.08(-1.45%)
Apr 02, 2020
207.79
213.88
206.31
211.53
36,379
+3.16(+1.52%)
Apr 01, 2020
209.65
212.87
206.83
208.37
18,761
-9.56(-4.39%)
Mar 31, 2020
221.77
222.13
216.68
217.93
19,626
-3.73(-1.68%)
Mar 30, 2020
214.81
221.79
214.81
221.66
34,769
+6.87(+3.20%)
Mar 27, 2020
215.71
219.56
212.48
214.79
61,449
-6.78(-3.06%)
Mar 26, 2020
210.14
222.28
210.14
221.57
63,730
+11.63(+5.54%)
Mar 25, 2020
209.24
217.19
204.59
209.94
33,425
+3.31(+1.60%)
Mar 24, 2020
198.91
207.12
197.84
206.63
28,218
+18.43(+9.79%)
Mar 23, 2020
189.63
192.22
183.24
188.21
42,970
-2.39(-1.25%)
Mar 20, 2020
200.86
203.98
190.47
190.60
29,539
-6.54(-3.32%)
Mar 19, 2020
191.38
200.32
186.58
197.14
80,941
+2.94(+1.51%)
Mar 18, 2020
193.66
197.48
183.20
194.20
61,762
-11.55(-5.61%)
Mar 17, 2020
198.75
205.77
191.31
205.75
25,239
+11.43(+5.88%)
Mar 16, 2020
197.11
207.81
192.49
194.32
55,038
-26.88(-12.15%)
Mar 13, 2020
219.05
221.20
204.93
221.20
29,739
+14.27(+6.89%)
Mar 12, 2020
210.37
213.83
202.69
206.93
50,708
-20.42(-8.98%)
Mar 11, 2020
233.46
234.01
224.12
227.35
20,599
-12.32(-5.14%)
Mar 10, 2020
237.45
239.67
228.19
239.67
63,908
+11.00(+4.81%)
Mar 09, 2020
235.92
235.92
228.68
228.68
34,844
-20.14(-8.09%)
Mar 06, 2020
248.78
249.47
242.82
248.82
61,581
-5.85(-2.30%)
Mar 05, 2020
257.97
259.24
252.49
254.67
18,200
-7.43(-2.83%)
Mar 04, 2020
257.71
262.18
255.62
262.10
13,822
+9.09(+3.59%)
Mar 03, 2020
260.66
262.47
251.25
253.01
39,173
-6.18(-2.39%)
Mar 02, 2020
252.07
259.19
249.00
259.19
28,678
+8.95(+3.58%)
Feb 28, 2020
241.87
250.89
241.87
250.25
46,361
-2.29(-0.91%)
Feb 27, 2020
254.17
260.35
252.53
252.53
32,709
-8.57(-3.28%)
Feb 26, 2020
263.82
266.96
260.73
261.10
10,612
-1.52(-0.58%)
Feb 25, 2020
272.80
272.80
262.03
262.63
15,709
-8.83(-3.25%)
Feb 24, 2020
270.64
272.47
269.64
271.46
13,841
-8.56(-3.06%)
Feb 21, 2020
283.15
283.15
279.14
280.02
7,710
-4.32(-1.52%)
Feb 20, 2020
284.99
285.79
281.59
284.34
8,441
-1.05(-0.37%)
Feb 19, 2020
284.53
286.23
284.53
285.39
7,042
+2.41(+0.85%)
Feb 18, 2020
282.69
283.36
282.14
282.98
8,367
-0.32(-0.11%)
Feb 14, 2020
282.25
283.30
282.25
283.30
7,610
+2.15(+0.76%)
Feb 13, 2020
278.93
282.02
278.93
281.16
6,269
+1.04(+0.37%)
Feb 12, 2020
278.96
280.11
277.83
280.11
11,757
+2.64(+0.95%)
Feb 11, 2020
277.49
278.55
277.07
277.47
12,251
+1.64(+0.59%)
Feb 10, 2020
274.31
275.83
274.31
275.83
14,710
+2.17(+0.79%)
Feb 07, 2020
274.69
274.69
273.25
273.66
10,113
-2.14(-0.78%)
Feb 06, 2020
275.00
276.41
274.52
275.81
33,405
+1.34(+0.49%)
Feb 05, 2020
278.16
278.16
274.40
274.47
22,374
-0.92(-0.33%)
Feb 04, 2020
273.13
275.81
273.13
275.39
10,981
+5.16(+1.91%)
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
.