iShares Morningstar Mid-Cap Growth ETF Historical Stock Prices

(ETF)
JKH 
$148.0422
*  
4.9728
3.25%
Get JKH Alerts
*Delayed - data as of Jun. 27, 2016  -  Find a broker to begin trading JKH now


Community Rating:
View:    JKH Pre-Market
 
 
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 27-MAR-2016 TO 27-JUN-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.
16:00 154.17 150.89 147.98 148.0422 1,842
06/27/2016 150.89 150.89 147.98 148.0422 1,842
06/24/2016 148.55 154.4578 148.55 153.015 5,620
06/23/2016 157.41 157.41 157.376 157.376 954
06/22/2016 155.958 155.958 155.75 155.75 1,623
06/21/2016 156.14 156.25 155.51 156 4,685
06/20/2016 155.99 156.94 155.99 156.75 1,648
06/17/2016 153.88 154.302 153.74 154.14 4,701
06/16/2016 153.47 154.6 153.47 154.6 1,750
06/15/2016 155.0317 155.3546 155.0317 155.08 863
06/14/2016 155.359 155.359 155.359 155.359 00
06/13/2016 155.34 155.6309 155.34 155.359 5,112
06/10/2016 156.8886 156.8886 155.99 155.99 658
06/09/2016 158.804 158.87 158.52 158.84 2,137
06/08/2016 159.0702 159.44 159.0702 159.44 2,498
06/07/2016 158.9472 159.0666 158.9472 158.9497 1,196
06/06/2016 157.57 158.3866 157.57 158.18 2,514
06/03/2016 156.9 157.507 156.63 157.507 1,626
06/02/2016 157.25 158.36 157.06 158.24 3,141
06/01/2016 156.2 157.48 156.19 157.48 6,992
05/31/2016 157.35 157.35 156.71 156.7362 1,276
05/27/2016 156.691 156.75 156.691 156.75 1,222
05/26/2016 156.21 156.21 155.88 156.177 2,179
05/25/2016 155.97 156.209 155.97 156.209 5,325
05/24/2016 154.795 155.62 154.79 155.47 2,376
05/23/2016 153.3957 153.3957 152.8583 153.169 1,565
05/20/2016 152.7516 152.8399 152.7516 152.8399 524
05/19/2016 150.18 151.103 150.164 151.103 2,277
05/18/2016 151.485 151.955 151.09 151.09 4,930
05/17/2016 152.38 152.97 151.235 151.255 1,371
05/16/2016 151.35 152.935 151.35 152.93 3,949
05/13/2016 151.88 151.9455 151.18 151.18 1,013
05/12/2016 153.56 153.56 151.535 152.3 3,027
05/11/2016 153.622 153.678 152.692 152.692 1,418
05/10/2016 153.9 154.21 153.9 154.18 4,690
05/09/2016 152.58 152.94 152.47 152.94 1,363
05/06/2016 151.4001 151.8567 151.0979 151.8567 1,173
05/05/2016 151.57 152.2 151.47 151.47 1,309
05/04/2016 151.9299 151.9299 151.355 151.67 4,016
05/03/2016 154.1 154.1 152.69 152.92 3,653
05/02/2016 153.8101 154.976 153.8101 154.976 1,094
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
*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?