Quantcast

Morningstar Mid Growth Index Historical Stock Prices

(ETF)
JKH 
$224.11
*  
3.46
1.52%
Get JKH Alerts
*Delayed - data as of Aug. 15, 2018 11:15 ET  -  Find a broker to begin trading JKH now


Community Rating:
View:    JKH Real Time
 
 
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 14-MAY-2018 TO 14-AUG-2018

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.
11:15 N/A 226.26 224.11 224.11 1,438
08/14/2018 227.652 228.02 227.57 227.57 2,019
08/13/2018 225.77 226.65 225.77 225.78 8,599
08/10/2018 225.96 227.56 225.96 226.7545 1,146
08/09/2018 227.44 228.4197 227.38 227.42 3,431
08/08/2018 226.76 227.1 226.38 226.71 5,522
08/07/2018 227.32 227.39 227.19 227.32 3,066
08/06/2018 225.24 226.5277 225.24 226.45 2,106
08/03/2018 225.51 225.51 224.1935 224.73 6,920
08/02/2018 221.05 225.4911 221.05 225.4911 2,473
08/01/2018 221.68 223.072 221.68 222.78 4,815
07/31/2018 220.95 222.38 220.95 222.22 4,905
07/30/2018 224.12 224.12 220.54 220.54 2,933
07/27/2018 228.37 228.37 224.27 224.27 3,249
07/26/2018 227.73 229.36 227.73 228.654 2,846
07/25/2018 226.8112 228.24 226.0963 227.92 1,778
07/24/2018 228.84 228.84 224.79 225.52 3,815
07/23/2018 227.97 227.97 227.21 227.6666 2,245
07/20/2018 228.26 228.26 227.875 227.875 1,844
07/19/2018 227.44 228.52 227.44 228.26 3,137
07/18/2018 227.91 227.91 227.08 227.8 2,426
07/17/2018 224.71 227.63 224.71 227.63 3,838
07/16/2018 227.34 227.34 225.67 225.67 2,608
07/13/2018 226.9 227.25 226.5334 226.8 4,053
07/12/2018 225.31 227.03 225.31 227.03 2,628
07/11/2018 224.17 225 223.9406 224.39 3,930
07/10/2018 225.42 225.42 224.93 225.3699 13,549
07/09/2018 225.34 225.34 224.28 225 2,225
07/06/2018 221.71 223.78 221.71 223.62 2,239
07/05/2018 220.7 221.04 219.23 221.04 34,795
07/03/2018 220.03 220.36 219 219 1,555
07/02/2018 218.12 219.27 217.98 219.26 13,344
06/29/2018 219.53 219.71 218.7665 218.8758 1,895
06/28/2018 216.46 217.48 216.46 217.4445 907
06/27/2018 220 220 216.62 216.67 3,003
06/26/2018 219.42 219.58 219.37 219.37 4,616
06/25/2018 222.53 222.53 220.48 220.48 1,377
06/22/2018 223.83 224.1666 223.83 224.1666 3,000
06/21/2018 226.48 226.48 224.45 224.56 1,709
06/20/2018 226.44 226.9 226.322 226.7216 1,753
06/19/2018 224.75 225.2 223.6867 225.1535 1,772
06/18/2018 224.27 226.31 224.27 226.2958 2,383
06/15/2018 224.83 225.92 224.7568 225.6 1,256
06/14/2018 225.8 226.2901 225.76 225.76 6,017
06/13/2018 226.1 226.1056 224.7608 224.81 5,083
06/12/2018 224.13 225.29 224.13 225.24 2,361
06/11/2018 222.7 223.24 222.7 223.24 2,469
06/08/2018 221.28 222.391 221.28 222.391 1,355
06/07/2018 224.03 224.03 220.28 221.6352 4,097
06/06/2018 221.03 222.61 221.03 222.5848 3,333
06/05/2018 219.39 220.6722 219.39 220.6722 3,333
06/04/2018 218.67 218.67 218.67 218.67 997
06/01/2018 217.34 217.904 217.34 217.904 868
05/31/2018 216.75 217.2 215.7401 215.7401 3,473
05/30/2018 217 217.75 217 217.5595 887
05/29/2018 214.63 215.51 214.63 215.51 1,126
05/25/2018 216.23 216.23 215.6001 215.8349 2,423
05/24/2018 215.4747 216.28 214.64 216.2532 1,648
05/23/2018 214.7556 215.71 214.7556 215.6293 3,680
05/22/2018 216.6236 216.7399 215.2762 215.2762 967
05/21/2018 216.88 217.3632 216.88 217.0599 3,054
05/18/2018 215.15 215.76 215.15 215.7562 968
05/17/2018 214.73 215.9096 214.73 215.9096 516
05/16/2018 215 215.4574 215 215 4,258
05/15/2018 213.86 213.86 213.62 213.66 1,113
05/14/2018 216.13 216.2092 215.2519 215.27 3,264
*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?

Smart Portfolio