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 (%)
Oct 30, 2020
327.55
329.00
319.29
321.75
24,802
-9.09(-2.75%)
Oct 29, 2020
329.81
332.30
328.36
330.84
33,627
+2.96(+0.90%)
Oct 28, 2020
334.08
334.08
327.75
327.88
26,161
-10.46(-3.09%)
Oct 27, 2020
339.80
340.72
337.56
338.34
56,889
+0.85(+0.25%)
Oct 26, 2020
340.83
342.62
333.80
337.49
29,468
-6.33(-1.84%)
Oct 23, 2020
342.73
343.82
340.24
343.82
10,401
+3.04(+0.89%)
Oct 22, 2020
340.13
341.59
335.98
340.78
21,923
+2.64(+0.78%)
Oct 21, 2020
341.94
343.93
338.14
338.14
13,594
-2.83(-0.83%)
Oct 20, 2020
344.12
344.70
340.97
340.97
29,231
-0.90(-0.26%)
Oct 19, 2020
347.03
349.16
341.84
341.87
23,278
-3.32(-0.96%)
Oct 16, 2020
347.34
348.09
345.04
345.19
16,901
+0.40(+0.12%)
Oct 15, 2020
339.25
345.01
337.56
344.79
42,126
+0.81(+0.24%)
Oct 14, 2020
347.80
348.37
342.59
343.98
27,742
-2.53(-0.73%)
Oct 13, 2020
343.87
347.52
343.87
346.51
20,025
+2.45(+0.71%)
Oct 12, 2020
344.12
345.58
342.33
344.06
29,107
+3.62(+1.06%)
Oct 09, 2020
338.27
341.20
338.27
340.44
20,902
+4.65(+1.38%)
Oct 08, 2020
336.28
336.28
334.18
335.79
15,120
+1.89(+0.57%)
Oct 07, 2020
330.64
334.33
330.64
333.90
9,961
+6.62(+2.02%)
Oct 06, 2020
328.90
333.34
326.06
327.29
30,295
-1.48(-0.45%)
Oct 05, 2020
325.46
328.76
325.38
328.76
27,247
+6.00(+1.86%)
Oct 02, 2020
319.99
325.25
319.99
322.76
21,202
-2.57(-0.79%)
Oct 01, 2020
323.94
326.00
323.69
325.33
69,709
+4.92(+1.54%)
Sep 30, 2020
319.88
323.75
319.40
320.42
35,135
+0.48(+0.15%)
Sep 29, 2020
319.98
322.18
319.93
319.94
21,003
+0.04(+0.01%)
Sep 28, 2020
319.40
321.32
318.37
319.89
16,519
+4.30(+1.36%)
Sep 25, 2020
307.11
316.31
307.11
315.60
30,203
+7.96(+2.59%)
Sep 24, 2020
306.68
310.82
304.47
307.64
19,191
-1.69(-0.55%)
Sep 23, 2020
315.36
317.08
309.06
309.33
15,453
-5.60(-1.78%)
Sep 22, 2020
311.41
314.93
307.78
314.93
23,626
+5.52(+1.78%)
Sep 21, 2020
302.24
309.55
302.24
309.41
37,366
+0.80(+0.26%)
Sep 18, 2020
311.60
311.60
305.20
308.61
11,904
-1.02(-0.33%)
Sep 17, 2020
306.77
309.73
305.71
309.63
51,746
-2.74(-0.88%)
Sep 16, 2020
315.63
315.90
312.16
312.36
18,153
-1.48(-0.47%)
Sep 15, 2020
313.63
314.74
312.98
313.84
13,892
+3.18(+1.02%)
Sep 14, 2020
308.98
311.36
308.40
310.67
37,003
+6.02(+1.98%)
Sep 11, 2020
308.77
308.77
302.40
304.65
13,204
-1.85(-0.60%)
Sep 10, 2020
312.90
314.58
305.14
306.50
49,506
-3.97(-1.28%)
Sep 09, 2020
309.08
311.86
307.40
310.47
31,730
+5.84(+1.92%)
Sep 08, 2020
305.08
309.16
304.19
304.62
53,308
-7.57(-2.43%)
Sep 04, 2020
319.10
319.33
303.69
312.20
53,219
-7.05(-2.21%)
Sep 03, 2020
331.83
331.83
317.09
319.25
29,171
-16.24(-4.84%)
Sep 02, 2020
334.36
335.76
331.00
335.49
19,570
+3.83(+1.16%)
Sep 01, 2020
327.48
331.66
327.14
331.66
68,518
+6.05(+1.86%)
Aug 31, 2020
325.10
326.19
323.68
325.61
12,906
+1.04(+0.32%)
Aug 28, 2020
325.39
325.39
323.69
324.58
19,807
+1.84(+0.57%)
Aug 27, 2020
324.22
324.84
320.88
322.73
19,742
-0.20(-0.06%)
Aug 26, 2020
321.50
323.59
320.24
322.93
27,990
+3.52(+1.10%)
Aug 25, 2020
317.81
319.43
317.81
319.42
14,380
+1.75(+0.55%)
Aug 24, 2020
320.45
320.63
316.59
317.67
18,518
-0.25(-0.08%)
Aug 21, 2020
319.07
319.07
317.10
317.92
19,206
-1.31(-0.41%)
Aug 20, 2020
316.56
319.81
316.56
319.23
23,504
+1.23(+0.39%)
Aug 19, 2020
320.38
320.43
317.65
318.00
48,558
-2.63(-0.82%)
Aug 18, 2020
321.59
321.59
318.62
320.62
22,744
+0.54(+0.17%)
Aug 17, 2020
317.39
320.30
317.39
320.08
33,746
+4.24(+1.34%)
Aug 14, 2020
316.88
317.26
315.20
315.85
14,105
-1.76(-0.55%)
Aug 13, 2020
314.88
319.32
314.88
317.61
32,670
+3.43(+1.09%)
Aug 12, 2020
312.84
315.30
312.59
314.18
23,060
+3.63(+1.17%)
Aug 11, 2020
313.95
315.23
310.48
310.55
20,247
-3.13(-1.00%)
Aug 10, 2020
317.44
317.44
310.91
313.68
38,813
-3.09(-0.98%)
Aug 07, 2020
319.02
319.71
313.68
316.77
48,817
-3.35(-1.05%)
Aug 06, 2020
322.58
322.71
317.61
320.12
66,966
-2.03(-0.63%)
Aug 05, 2020
320.74
322.58
320.40
322.14
215,984
+3.27(+1.03%)
Aug 04, 2020
318.21
318.92
316.39
318.88
155,366
-0.27(-0.08%)
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
.