iShares Morningstar Mid Growth Index Fund Historical Stock Prices

(ETF)
JKH 
$149.24
*  
0.488
0.33%
Get JKH Alerts
*Delayed - data as of Sep. 23, 2014  -  Find a broker to begin trading JKH now


Community Rating:
View:    JKH After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  149.24  149.7163  149.24  149.24 1,805
09/22/2014 149.728 149.728 149.728 149.728 812
09/19/2014 153.03 153.03 151.82 151.82 1,244
09/18/2014 152.55 152.6764 152.523 152.6764 2,146
09/17/2014 152.7504 152.7656 152.35 152.35 2,027
09/16/2014 150.37 151.976 150.37 151.91 2,470
09/15/2014 150.82 150.82 150.82 150.82 479
09/12/2014 152.56 152.56 152.08 152.08 915
09/11/2014 152.72 152.8935 152.72 152.8935 1,002
09/10/2014 152.4099 152.73 152.4099 152.5701 2,390
09/09/2014 152.79 152.8764 152.1199 152.1199 1,024
09/08/2014 153.75 153.75 152.832 153.32 1,908
09/05/2014 153.07 153.32 152.59 153.32 1,255
09/04/2014 153.99 153.99 152.6037 152.8408 2,212
09/03/2014 154.51 154.56 153.54 153.56 4,460
09/02/2014 153.52 154.16 153.454 153.454 2,334
08/29/2014 153.12 153.46 152.6299 153.46 3,083
08/28/2014 152.885 152.885 152.7802 152.7901 950
08/27/2014 152.97 153.051 152.72 152.72 1,160
08/26/2014 153.07 153.527 152.9993 153.23 3,678
08/25/2014 152.79 152.81 152.59 152.614 2,493
08/22/2014 151.58 152.16 151.53 152.0043 1,770
08/21/2014 151.61 151.61 151.13 151.271 1,047
08/20/2014 151.4 151.47 151.4 151.47 921
08/19/2014 150.76 151.1222 150.76 151.1222 923
08/18/2014 149.22 150.14 149.22 150.14 2,823
08/15/2014 149.42 149.42 148.45 148.45 1,699
08/14/2014 147.9499 148.15 147.9262 148.15 1,349
08/13/2014 146.75 147.69 146.75 147.6301 1,870
08/12/2014 147.19 147.19 146.06 146.3734 5,625
08/11/2014 146.75 147.4728 146.75 147.09 5,531
08/08/2014 144.71 146.23 144.63 146.23 1,840
08/07/2014 145.51 145.93 144.23 144.23 2,579
08/06/2014 144.85 145.81 144.85 145.19 2,841
08/05/2014 145.43 146.339 145.43 145.74 986
08/04/2014 145.01 145.894 144.7799 145.894 1,716
08/01/2014 144.99 144.9984 143.9801 144.64 2,446
07/31/2014 147.09 147.37 145.2101 145.36 11,090
07/30/2014 148.56 148.5887 148.13 148.5887 6,154
07/29/2014 148.901 148.901 148.4462 148.59 1,351
07/28/2014 148.62 148.62 147.62 148.2204 1,528
07/25/2014 148.34 148.96 148.32 148.53 1,027
07/24/2014 149.18 149.291 148.93 149.25 3,557
07/23/2014 148.6 148.7501 148.36 148.75 3,164
07/22/2014 148.25 148.5949 148.07 148.14 2,781
07/21/2014 146.87 147.2901 146.78 147.2901 2,252
07/18/2014 145.79 147.543 145.79 147.4901 2,891
07/17/2014 146.52 146.61 145.5 145.5 1,720
07/16/2014 147.91 147.91 147.112 147.5 5,069
07/15/2014 148.19 148.19 146.9 147.441 3,348
07/14/2014 148.39 148.81 148.28 148.5108 2,291
07/11/2014 147.79 147.862 147.24 147.8 3,021
07/10/2014 146.754 147.995 146.754 147.765 1,807
07/09/2014 148.65 148.902 148.49 148.902 1,460
07/08/2014 149.97 149.97 147.5484 148.15 3,612
07/07/2014 151.16 151.16 149.8739 149.8739 1,708
07/03/2014 151.1501 151.4656 151.1501 151.37 1,365
07/02/2014 150.96 150.96 150.57 150.57 2,740
07/01/2014 150.42 151.14 150.42 150.96 5,747
06/30/2014 149.48 149.89 149.48 149.89 3,831
06/27/2014 149.1947 149.37 149.1947 149.37 1,082
06/26/2014 148 148.6712 147.99 148.6712 2,311
06/25/2014 148.12 148.9698 148.12 148.9698 2,133
06/24/2014 149.29 150.02 149.0092 149.0092 1,347
06/23/2014 150.19 150.19 149.8224 149.8224 1,128
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?