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 (%)
May 31, 2017
178.32
178.34
178.25
178.34
3,071
-0.59(-0.33%)
May 30, 2017
179.00
179.00
178.72
178.92
903
-0.38(-0.21%)
May 26, 2017
179.74
179.74
179.30
179.30
2,134
-0.38(-0.21%)
May 25, 2017
179.11
180.02
179.11
179.67
3,723
+1.00(+0.56%)
May 24, 2017
178.24
178.68
178.24
178.68
2,444
+0.37(+0.21%)
May 23, 2017
178.15
178.82
177.98
178.31
2,687
-0.38(-0.21%)
May 22, 2017
177.47
178.69
177.47
178.69
1,349
+1.22(+0.69%)
May 19, 2017
176.65
177.47
176.56
177.47
1,203
+1.57(+0.89%)
May 18, 2017
174.46
175.93
174.46
175.90
1,873
+1.28(+0.74%)
May 17, 2017
175.91
175.91
174.61
174.61
3,542
-3.09(-1.74%)
May 16, 2017
177.67
177.71
177.53
177.71
2,776
-0.01(-0.01%)
May 15, 2017
177.84
177.90
177.58
177.72
1,842
+1.41(+0.80%)
May 12, 2017
176.58
176.58
176.27
176.30
1,915
-0.44(-0.25%)
May 11, 2017
177.07
177.07
176.03
176.75
2,397
-0.74(-0.42%)
May 10, 2017
176.81
177.49
176.81
177.49
1,615
+0.59(+0.34%)
May 09, 2017
176.93
177.18
176.89
176.90
9,204
+0.14(+0.08%)
May 08, 2017
177.58
177.58
176.57
176.76
2,417
-1.00(-0.56%)
May 05, 2017
176.96
177.76
176.96
177.76
2,322
+1.42(+0.81%)
May 04, 2017
176.68
176.68
175.36
176.33
2,136
+0.51(+0.29%)
May 03, 2017
175.86
175.96
175.42
175.82
1,854
-0.35(-0.20%)
May 02, 2017
176.75
176.75
176.08
176.16
6,086
+0.20(+0.11%)
May 01, 2017
175.74
176.24
175.51
175.97
9,114
+0.66(+0.38%)
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%)
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
.