Historical Stock Prices

(ETF)
JKH 
$153.482
*  
1.328
0.86%
Get JKH Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading JKH now


Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 154.1825 154.1825 152.3785 153.482 2,492
04/28/2016 156.51 156.72 154.81 154.81 2,134
04/27/2016 156.2338 156.8194 156.2338 156.8194 715
04/26/2016 155.3201 156.025 155.3201 156.02 5,316
04/25/2016 154.807 154.807 154.6 154.6 961
04/22/2016 154.93 155.43 154.93 155.37 1,771
04/21/2016 155.504 155.84 155.0487 155.0487 1,539
04/20/2016 154.12 155.3994 154.12 155.3994 1,891
04/19/2016 154.6 154.8301 153.69 154.25 2,025
04/18/2016 153.3837 154.668 153.3837 154.668 1,966
04/15/2016 153.31 153.394 153.16 153.292 4,039
04/14/2016 153.67 153.84 153.3708 153.52 67,382
04/13/2016 152.53 153.82 152.53 153.82 1,809
04/12/2016 150.39 151.35 150.106 151.1716 7,264
04/11/2016 152.44 152.44 150.6699 150.6699 15,031
04/08/2016 152.26 152.3101 151.15 151.62 5,815
04/07/2016 151.465 151.465 151.3 151.3 593
04/06/2016 150.42 152.4299 150.42 152.4299 2,593
04/05/2016 151.13 151.13 150.8 150.9939 1,677
04/04/2016 152.7803 152.7803 152.7803 152.7803 618
04/01/2016 152.105 152.96 151.8301 152.96 1,241
03/31/2016 151.25 152.1894 151.25 152.1834 5,952
03/30/2016 151.65 151.65 151 151.1699 1,006
03/29/2016 148.91 150.89 148.91 150.89 1,186
03/28/2016 148.87 148.87 147.79 148.8071 3,660
03/24/2016 147.55 147.9673 147.474 147.9673 836
03/23/2016 148.15 148.15 148.15 148.15 553
03/22/2016 150.0372 150.0372 149.49 149.6408 3,134
03/21/2016 149.41 149.6799 149.1 149.4915 1,819
03/18/2016 148.95 149.5759 148.95 149.5759 1,343
03/17/2016 147.26 148.59 147.26 148.59 1,352
03/16/2016 147.0499 147.5 146.0201 147.5 1,142
03/15/2016 146.64 146.6899 146.08 146.37 1,939
03/14/2016 147.05 147.66 146.77 147.55 3,834
03/11/2016 146.54 147.3135 146.4458 147.3135 1,241
03/10/2016 145.196 145.196 143.427 144.686 1,414
03/09/2016 145.18 145.18 144.121 144.3399 1,551
03/08/2016 145.0601 145.6699 144.6951 144.6951 928
03/07/2016 145.23 147.1797 145.23 146.3501 2,444
03/04/2016 145.9 146.9266 145.745 146.1734 1,545
03/03/2016 145.135 145.7954 144.53 145.7954 10,280
03/02/2016 141.079 144.5725 141.079 144.5725 3,375
03/01/2016 142.68 144.253 142.378 143.91 2,010
02/29/2016 141.4724 141.72 140.9401 140.9401 1,110
02/26/2016 141 141.504 141 141.4749 1,825
02/25/2016 138.5001 139.9341 138.5001 139.9341 2,004
02/24/2016 138.146 138.146 137.7901 137.7901 1,811
02/23/2016 138.06 138.25 137.62 138.25 2,851
02/22/2016 138.57 139.22 138.57 139.14 2,495
02/19/2016 136.01 137.1 136.01 137.08 2,905
02/18/2016 137.4099 137.42 136.49 136.9 4,880
02/17/2016 136 138.1301 136 138.1301 2,151
02/16/2016 132.93 134.9319 132.764 134.552 7,148
02/12/2016 127.91 131.3401 127.91 131.0801 5,213
02/11/2016 126.65 128.6329 126.65 128.49 2,702
02/10/2016 129.23 130.9301 129.23 129.6 6,843
02/09/2016 128.83 129.192 127.332 129.12 4,668
02/08/2016 131.629 131.629 126.8927 128.845 7,683
02/05/2016 135.65 135.7 132.7329 132.8048 9,562
02/04/2016 139.114 139.114 137.7953 137.855 1,621
02/03/2016 136.34 138.021 135.3601 137.8336 4,923
02/02/2016 137.1 138.41 136.67 137 3,075
02/01/2016 138.8611 141.02 138.8611 141.02 3,802
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?