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, 2018
207.39
207.39
206.44
206.58
1,496
-0.48(-0.23%)
Apr 27, 2018
208.12
208.12
206.22
207.05
2,133
-0.43(-0.21%)
Apr 26, 2018
206.71
207.95
206.30
207.48
1,475
+2.55(+1.25%)
Apr 25, 2018
205.36
205.64
204.22
204.93
1,699
-0.14(-0.07%)
Apr 24, 2018
210.33
210.33
205.07
205.07
7,871
-3.72(-1.78%)
Apr 23, 2018
210.42
210.78
208.79
208.79
2,675
-0.54(-0.26%)
Apr 20, 2018
210.82
210.82
209.33
209.33
1,089
-0.81(-0.38%)
Apr 19, 2018
210.99
211.22
209.89
210.13
9,800
-2.62(-1.23%)
Apr 18, 2018
212.68
212.75
212.68
212.75
1,002
+1.14(+0.54%)
Apr 17, 2018
210.64
211.64
210.64
211.61
3,652
+3.33(+1.60%)
Apr 16, 2018
207.58
208.28
207.58
208.28
1,417
+2.79(+1.36%)
Apr 13, 2018
207.80
207.80
205.08
205.49
3,176
-1.87(-0.90%)
Apr 12, 2018
206.95
207.45
206.85
207.36
2,547
+1.44(+0.70%)
Apr 11, 2018
206.30
206.44
205.92
205.92
915
-0.41(-0.20%)
Apr 10, 2018
205.77
206.37
204.50
206.33
4,119
+2.46(+1.21%)
Apr 09, 2018
204.11
205.12
203.86
203.86
4,290
-0.52(-0.25%)
Apr 06, 2018
206.08
206.08
204.30
204.38
4,298
-2.54(-1.23%)
Apr 05, 2018
207.55
207.55
206.45
206.92
4,952
+1.70(+0.83%)
Apr 04, 2018
200.94
205.22
200.94
205.22
1,311
+2.07(+1.02%)
Apr 03, 2018
202.45
203.54
201.73
203.15
16,613
+2.60(+1.30%)
Apr 02, 2018
205.56
206.32
200.39
200.55
23,276
-7.45(-3.58%)
Mar 29, 2018
208.00
208.00
208.00
0
+4.68(+2.30%)
Mar 28, 2018
203.98
205.22
203.32
203.32
2,028
-1.82(-0.89%)
Mar 27, 2018
211.61
211.61
205.13
205.13
2,389
-2.29(-1.11%)
Mar 26, 2018
207.43
207.43
207.43
207.43
1,758
+0.82(+0.40%)
Mar 23, 2018
209.24
209.24
206.60
206.60
2,164
-5.14(-2.43%)
Mar 22, 2018
211.80
211.80
211.70
211.75
2,590
-2.94(-1.37%)
Mar 21, 2018
213.93
214.68
213.93
214.68
1,612
+1.34(+0.63%)
Mar 20, 2018
212.85
213.34
212.85
213.34
820
+2.36(+1.12%)
Mar 19, 2018
205.13
214.29
210.97
210.97
2,628
-3.68(-1.71%)
Mar 16, 2018
215.34
215.34
214.36
214.65
2,086
+0.49(+0.23%)
Mar 15, 2018
218.33
218.33
214.16
214.16
2,017
-1.07(-0.50%)
Mar 14, 2018
215.42
215.42
214.57
215.24
881
-0.98(-0.46%)
Mar 13, 2018
216.22
216.22
216.22
216.22
549
-0.70(-0.32%)
Mar 12, 2018
216.83
216.92
216.53
216.92
1,331
+0.78(+0.36%)
Mar 09, 2018
216.08
216.21
216.08
216.14
1,347
+3.23(+1.51%)
Mar 08, 2018
212.08
212.98
212.08
212.91
1,821
+2.26(+1.07%)
Mar 06, 2018
210.83
210.83
210.65
210.65
784
+1.29(+0.62%)
Mar 05, 2018
209.57
209.57
209.36
209.36
1,030
+3.44(+1.67%)
Mar 02, 2018
201.75
205.92
201.75
205.92
2,056
+2.05(+1.01%)
Mar 01, 2018
206.86
206.86
203.86
203.86
5,314
-2.70(-1.31%)
Feb 28, 2018
208.19
209.18
206.48
206.56
4,862
-1.38(-0.66%)
Feb 27, 2018
210.23
210.32
207.94
207.94
3,869
-1.64(-0.78%)
Feb 26, 2018
209.23
209.58
209.23
209.58
970
+1.27(+0.61%)
Feb 23, 2018
207.07
208.31
206.99
208.31
1,699
+2.11(+1.02%)
Feb 22, 2018
206.18
206.20
1,169
-0.88(-0.43%)
Feb 21, 2018
209.25
210.08
207.08
207.08
2,564
+0.01(+0.00%)
Feb 20, 2018
207.49
208.36
207.07
207.07
2,826
-0.66(-0.32%)
Feb 16, 2018
207.73
207.73
207.73
0
+0.12(+0.06%)
Feb 15, 2018
207.15
207.64
206.73
207.62
2,843
+2.49(+1.21%)
Feb 14, 2018
203.70
205.12
203.70
205.12
4,425
+4.41(+2.20%)
Feb 13, 2018
199.45
200.72
198.68
200.72
4,874
+0.59(+0.29%)
Feb 12, 2018
197.67
200.53
197.67
200.13
2,494
+1.90(+0.96%)
Feb 09, 2018
196.76
198.24
191.06
198.24
3,608
+2.53(+1.29%)
Feb 08, 2018
200.92
200.92
195.71
195.71
1,430
-6.72(-3.32%)
Feb 07, 2018
201.96
204.20
201.96
202.42
5,288
+0.18(+0.09%)
Feb 06, 2018
196.97
202.28
196.97
202.25
3,699
-2.03(-0.99%)
Feb 05, 2018
206.19
206.23
203.53
204.28
2,992
-4.94(-2.36%)
Feb 02, 2018
210.06
210.07
209.21
209.21
3,944
-3.12(-1.47%)
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
.