Singapore markets close in 3 hours 5 minutes

iShares Morningstar Mid-Cap Growth ETF (JKH)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
374.17+4.38 (+1.18%)
At close: 03:54PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202250.9451.1149.9950.3250.32145,456
26 Sept 202250.8251.3950.2150.3150.31459,422
23 Sept 202251.2451.3650.4051.1151.11159,298
22 Sept 202253.0453.1051.8151.9051.90125,532
21 Sept 202254.2354.8453.1153.1753.17129,776
20 Sept 202254.5854.5853.6653.9753.9796,685
19 Sept 202254.1754.9854.1754.9354.9357,935
16 Sept 202254.8454.8454.1154.5554.5554,426
15 Sept 202255.7456.5155.2555.4455.44112,672
14 Sept 202256.0656.2455.5356.0156.0153,726
13 Sept 202256.7156.8555.7955.8955.89243,302
12 Sept 202258.0558.2957.8358.2658.2677,463
09 Sept 202257.1657.8357.1457.7557.7548,220
08 Sept 202255.7556.7255.5556.7156.7182,732
07 Sept 202254.7156.1554.7156.1056.1081,646
06 Sept 202255.0055.1154.3354.7654.7678,426
02 Sept 202255.8556.0154.5654.8254.82129,078
01 Sept 202255.1755.2754.2555.2355.2388,235
31 Aug 202256.3256.4955.5355.6455.6485,459
30 Aug 202256.8456.8455.6555.8855.8874,227
29 Aug 202256.5957.0156.3756.5156.51105,214
26 Aug 202259.2259.2257.0157.0557.05119,605
25 Aug 202258.4259.1158.4059.1159.11109,159
24 Aug 202257.8258.3857.6758.1758.1744,609
23 Aug 202257.9158.3757.6557.7657.7649,871
22 Aug 202258.4558.5757.8457.9857.9883,439
19 Aug 202259.9259.9759.1059.2459.24217,821
18 Aug 202260.4160.5560.2060.3960.39107,410
17 Aug 202260.4360.6359.9360.2560.2585,765
16 Aug 202260.8361.3460.5061.0661.06185,905
15 Aug 202260.6461.1960.6461.0561.0584,116
12 Aug 202260.3260.9660.0660.9460.94179,551
11 Aug 202260.5461.0059.8059.9359.9372,293
10 Aug 202259.4360.0859.4360.0160.01142,432
09 Aug 202258.8558.8558.0158.2258.2294,712
08 Aug 202259.1659.6958.9259.0459.04350,417
05 Aug 202257.9958.8157.9558.7558.75248,740
04 Aug 202258.4358.5558.1758.4458.4456,518
03 Aug 202258.0758.5357.7658.4258.4296,741
02 Aug 202257.5858.3157.3557.6957.6949,527
01 Aug 202257.4958.0157.0857.7157.7150,379
29 Jul 202257.0357.8756.9257.7457.7496,028
28 Jul 202256.1857.2055.7357.1457.1495,236
27 Jul 202255.1256.2354.9956.0156.0147,879
26 Jul 202254.9554.9554.3654.5254.52102,393
25 Jul 202255.4355.4354.7355.1855.1865,779
22 Jul 202256.0656.3754.9855.2555.2571,302
21 Jul 202255.1556.0955.1156.0956.09115,166
20 Jul 202254.4355.4954.4355.3955.39261,029
19 Jul 202253.3754.4853.3554.4854.4876,358
18 Jul 202253.4753.6852.5652.7752.77191,608
15 Jul 202252.7052.9652.1752.9552.9576,254
14 Jul 202251.9052.0751.1951.9851.9851,680
13 Jul 202251.7652.8251.5952.4152.41135,674
12 Jul 202253.1753.7752.4152.6952.69142,847
11 Jul 202253.5753.7953.2253.3453.3493,172
08 Jul 202254.0454.4753.5554.1054.1069,522
07 Jul 202253.5854.3553.4954.3054.30102,356
06 Jul 202253.3453.6052.7253.2253.2278,983
05 Jul 202251.9153.2651.5253.2153.2169,970
01 Jul 202251.9452.7751.6652.7352.73117,272
30 Jun 202251.8752.4851.2251.9451.94145,729
29 Jun 202252.8352.8352.0052.4952.4975,568
28 Jun 202254.2854.6152.7252.7752.7755,870
27 Jun 202254.2354.3653.6754.0154.0146,938
24 Jun 202253.0054.1652.9154.1354.1393,418
23 Jun 202251.5352.4251.4552.3752.3799,376
22 Jun 202250.5751.8350.5751.3551.35109,650
21 Jun 202251.0351.6751.0051.1851.18203,260
17 Jun 202249.9050.7449.7250.3450.34138,637
16 Jun 202250.7850.7849.3849.6749.67135,782
15 Jun 202251.7952.7351.1552.0052.00181,084
14 Jun 202251.6251.7950.7351.1251.12241,941
13 Jun 202252.3952.6551.1451.3751.37259,114
10 Jun 202254.8154.8453.8954.0154.01119,286
09 Jun 202256.8656.9755.7655.7855.78157,056
08 Jun 202257.6357.9557.1557.2557.25277,987
07 Jun 202256.6358.0656.6357.9957.9962,760
06 Jun 202257.8057.8057.1057.2457.2470,173
03 Jun 202257.1857.5556.8357.1057.1095,788
02 Jun 202256.0757.9155.9357.7857.78230,050
01 Jun 202257.0357.1655.4756.0956.09157,427
31 May 202257.3057.3056.3756.6756.67153,377
27 May 202256.1957.6256.1957.6257.6260,789
26 May 202254.6856.0954.6855.8455.84150,070
25 May 202253.4554.6753.3754.3654.36173,874
24 May 202254.1054.1052.8553.5653.56131,736
23 May 202254.7754.7753.7754.6454.64112,555
20 May 202254.7554.7552.7654.1854.1868,267
19 May 202253.0654.6752.9354.0554.0576,194
18 May 202255.0655.1253.2453.4953.49110,362
17 May 202255.5055.7654.6455.7655.7696,465
16 May 202255.0155.2254.4454.4854.48106,092
13 May 202254.0655.5354.0655.2455.2485,104
12 May 202252.2253.7152.0053.1853.18203,917
11 May 202253.5554.5552.4752.5952.59282,104
10 May 202254.6355.0252.7653.7753.77277,897
09 May 202255.4855.7353.5153.7753.77138,195
06 May 202257.2157.2155.5256.5056.50122,855
05 May 202259.4359.5157.0757.5957.5970,456
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...