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 (%)
Jun 30, 2016
151.48
153.53
151.48
153.51
14,716
+1.82(+1.20%)
Jun 29, 2016
150.41
151.69
150.41
151.69
1,371
+2.62(+1.76%)
Jun 28, 2016
147.17
149.08
147.17
149.08
1,882
+3.37(+2.31%)
Jun 27, 2016
148.51
148.51
145.65
145.71
1,871
-4.89(-3.25%)
Jun 24, 2016
146.21
152.03
146.21
150.60
5,709
-4.29(-2.77%)
Jun 23, 2016
154.93
154.93
154.90
154.90
969
+1.60(+1.04%)
Jun 22, 2016
153.50
153.50
153.30
153.30
1,648
-0.25(-0.16%)
Jun 21, 2016
153.68
153.79
153.06
153.54
4,759
-0.59(-0.38%)
Jun 20, 2016
153.39
154.32
153.39
154.13
1,675
+2.57(+1.69%)
Jun 17, 2016
151.31
151.73
151.18
151.57
4,780
-0.45(-0.30%)
Jun 16, 2016
150.91
152.02
150.91
152.02
1,779
-0.47(-0.31%)
Jun 15, 2016
152.44
152.76
152.44
152.49
877
-0.28(-0.18%)
Jun 13, 2016
152.75
153.03
152.75
152.77
357
-0.62(-0.40%)
Jun 10, 2016
154.27
154.27
153.39
153.39
669
-2.80(-1.79%)
Jun 09, 2016
156.15
156.22
155.88
156.19
2,173
-0.59(-0.38%)
Jun 08, 2016
156.42
156.78
156.42
156.78
2,540
+0.48(+0.31%)
Jun 07, 2016
156.29
156.41
156.29
156.30
1,216
+0.76(+0.49%)
Jun 06, 2016
154.94
155.74
154.94
155.54
2,556
+0.66(+0.43%)
Jun 03, 2016
154.28
154.88
154.02
154.88
1,653
-0.72(-0.46%)
Jun 02, 2016
154.63
155.72
154.44
155.60
3,194
+0.75(+0.48%)
Jun 01, 2016
153.59
154.85
153.58
154.85
7,110
+0.73(+0.47%)
May 31, 2016
154.72
154.72
154.09
154.12
1,297
-0.01(-0.01%)
May 27, 2016
154.07
154.13
154.13
154.13
1,220
+0.56(+0.37%)
May 26, 2016
153.60
153.60
153.28
153.57
2,215
-0.03(-0.02%)
May 25, 2016
153.37
153.60
153.37
153.60
5,415
+0.73(+0.47%)
May 24, 2016
152.21
153.02
152.21
152.88
2,416
+2.26(+1.50%)
May 23, 2016
150.84
150.84
150.31
150.61
1,591
+0.32(+0.21%)
May 20, 2016
150.20
150.29
150.20
150.29
532
+1.71(+1.15%)
May 19, 2016
147.67
148.58
147.66
148.58
2,315
+0.01(+0.01%)
May 18, 2016
148.96
149.42
148.57
148.57
5,013
-0.16(-0.11%)
May 17, 2016
149.84
150.42
148.71
148.73
1,394
-1.65(-1.10%)
May 16, 2016
148.82
150.38
148.82
150.38
4,016
+1.72(+1.16%)
May 13, 2016
149.35
149.41
148.66
148.66
1,030
-1.10(-0.74%)
May 12, 2016
151.00
151.00
149.01
149.76
3,078
-0.39(-0.26%)
May 11, 2016
151.06
151.11
150.14
150.14
1,442
-1.46(-0.96%)
May 10, 2016
151.33
151.64
151.33
151.61
4,769
+1.22(+0.81%)
May 09, 2016
150.03
150.39
149.93
150.39
1,386
+1.06(+0.71%)
May 06, 2016
148.87
149.32
148.58
149.32
1,192
+0.38(+0.26%)
May 05, 2016
149.04
149.66
148.94
148.94
1,331
-0.20(-0.13%)
May 04, 2016
149.40
149.40
148.83
149.14
4,084
-1.23(-0.82%)
May 03, 2016
151.53
151.53
150.14
150.37
3,714
-2.02(-1.33%)
May 02, 2016
151.24
152.39
151.24
152.39
1,112
+1.47(+0.97%)
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%)
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
.