Yahoo

Mail

Singapore markets close in 3 hours 5 minutes

Straits Times Index
3,149.75
+33.44(+1.07%)
Nikkei
26,392.40
+218.42(+0.83%)
Hang Seng
17,410.99
+160.11(+0.93%)
FTSE 100
7,005.39
+20.80(+0.30%)
BTC-USD
19,458.79
+657.86(+3.50%)
CMC Crypto 200
444.31
+15.53(+3.62%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2022	50.94	51.11	49.99	50.32	50.32	145,456
26 Sept 2022	50.82	51.39	50.21	50.31	50.31	459,422
23 Sept 2022	51.24	51.36	50.40	51.11	51.11	159,298
22 Sept 2022	53.04	53.10	51.81	51.90	51.90	125,532
21 Sept 2022	54.23	54.84	53.11	53.17	53.17	129,776
20 Sept 2022	54.58	54.58	53.66	53.97	53.97	96,685
19 Sept 2022	54.17	54.98	54.17	54.93	54.93	57,935
16 Sept 2022	54.84	54.84	54.11	54.55	54.55	54,426
15 Sept 2022	55.74	56.51	55.25	55.44	55.44	112,672
14 Sept 2022	56.06	56.24	55.53	56.01	56.01	53,726
13 Sept 2022	56.71	56.85	55.79	55.89	55.89	243,302
12 Sept 2022	58.05	58.29	57.83	58.26	58.26	77,463
09 Sept 2022	57.16	57.83	57.14	57.75	57.75	48,220
08 Sept 2022	55.75	56.72	55.55	56.71	56.71	82,732
07 Sept 2022	54.71	56.15	54.71	56.10	56.10	81,646
06 Sept 2022	55.00	55.11	54.33	54.76	54.76	78,426
02 Sept 2022	55.85	56.01	54.56	54.82	54.82	129,078
01 Sept 2022	55.17	55.27	54.25	55.23	55.23	88,235
31 Aug 2022	56.32	56.49	55.53	55.64	55.64	85,459
30 Aug 2022	56.84	56.84	55.65	55.88	55.88	74,227
29 Aug 2022	56.59	57.01	56.37	56.51	56.51	105,214
26 Aug 2022	59.22	59.22	57.01	57.05	57.05	119,605
25 Aug 2022	58.42	59.11	58.40	59.11	59.11	109,159
24 Aug 2022	57.82	58.38	57.67	58.17	58.17	44,609
23 Aug 2022	57.91	58.37	57.65	57.76	57.76	49,871
22 Aug 2022	58.45	58.57	57.84	57.98	57.98	83,439
19 Aug 2022	59.92	59.97	59.10	59.24	59.24	217,821
18 Aug 2022	60.41	60.55	60.20	60.39	60.39	107,410
17 Aug 2022	60.43	60.63	59.93	60.25	60.25	85,765
16 Aug 2022	60.83	61.34	60.50	61.06	61.06	185,905
15 Aug 2022	60.64	61.19	60.64	61.05	61.05	84,116
12 Aug 2022	60.32	60.96	60.06	60.94	60.94	179,551
11 Aug 2022	60.54	61.00	59.80	59.93	59.93	72,293
10 Aug 2022	59.43	60.08	59.43	60.01	60.01	142,432
09 Aug 2022	58.85	58.85	58.01	58.22	58.22	94,712
08 Aug 2022	59.16	59.69	58.92	59.04	59.04	350,417
05 Aug 2022	57.99	58.81	57.95	58.75	58.75	248,740
04 Aug 2022	58.43	58.55	58.17	58.44	58.44	56,518
03 Aug 2022	58.07	58.53	57.76	58.42	58.42	96,741
02 Aug 2022	57.58	58.31	57.35	57.69	57.69	49,527
01 Aug 2022	57.49	58.01	57.08	57.71	57.71	50,379
29 Jul 2022	57.03	57.87	56.92	57.74	57.74	96,028
28 Jul 2022	56.18	57.20	55.73	57.14	57.14	95,236
27 Jul 2022	55.12	56.23	54.99	56.01	56.01	47,879
26 Jul 2022	54.95	54.95	54.36	54.52	54.52	102,393
25 Jul 2022	55.43	55.43	54.73	55.18	55.18	65,779
22 Jul 2022	56.06	56.37	54.98	55.25	55.25	71,302
21 Jul 2022	55.15	56.09	55.11	56.09	56.09	115,166
20 Jul 2022	54.43	55.49	54.43	55.39	55.39	261,029
19 Jul 2022	53.37	54.48	53.35	54.48	54.48	76,358
18 Jul 2022	53.47	53.68	52.56	52.77	52.77	191,608
15 Jul 2022	52.70	52.96	52.17	52.95	52.95	76,254
14 Jul 2022	51.90	52.07	51.19	51.98	51.98	51,680
13 Jul 2022	51.76	52.82	51.59	52.41	52.41	135,674
12 Jul 2022	53.17	53.77	52.41	52.69	52.69	142,847
11 Jul 2022	53.57	53.79	53.22	53.34	53.34	93,172
08 Jul 2022	54.04	54.47	53.55	54.10	54.10	69,522
07 Jul 2022	53.58	54.35	53.49	54.30	54.30	102,356
06 Jul 2022	53.34	53.60	52.72	53.22	53.22	78,983
05 Jul 2022	51.91	53.26	51.52	53.21	53.21	69,970
01 Jul 2022	51.94	52.77	51.66	52.73	52.73	117,272
30 Jun 2022	51.87	52.48	51.22	51.94	51.94	145,729
29 Jun 2022	52.83	52.83	52.00	52.49	52.49	75,568
28 Jun 2022	54.28	54.61	52.72	52.77	52.77	55,870
27 Jun 2022	54.23	54.36	53.67	54.01	54.01	46,938
24 Jun 2022	53.00	54.16	52.91	54.13	54.13	93,418
23 Jun 2022	51.53	52.42	51.45	52.37	52.37	99,376
22 Jun 2022	50.57	51.83	50.57	51.35	51.35	109,650
21 Jun 2022	51.03	51.67	51.00	51.18	51.18	203,260
17 Jun 2022	49.90	50.74	49.72	50.34	50.34	138,637
16 Jun 2022	50.78	50.78	49.38	49.67	49.67	135,782
15 Jun 2022	51.79	52.73	51.15	52.00	52.00	181,084
14 Jun 2022	51.62	51.79	50.73	51.12	51.12	241,941
13 Jun 2022	52.39	52.65	51.14	51.37	51.37	259,114
10 Jun 2022	54.81	54.84	53.89	54.01	54.01	119,286
09 Jun 2022	56.86	56.97	55.76	55.78	55.78	157,056
08 Jun 2022	57.63	57.95	57.15	57.25	57.25	277,987
07 Jun 2022	56.63	58.06	56.63	57.99	57.99	62,760
06 Jun 2022	57.80	57.80	57.10	57.24	57.24	70,173
03 Jun 2022	57.18	57.55	56.83	57.10	57.10	95,788
02 Jun 2022	56.07	57.91	55.93	57.78	57.78	230,050
01 Jun 2022	57.03	57.16	55.47	56.09	56.09	157,427
31 May 2022	57.30	57.30	56.37	56.67	56.67	153,377
27 May 2022	56.19	57.62	56.19	57.62	57.62	60,789
26 May 2022	54.68	56.09	54.68	55.84	55.84	150,070
25 May 2022	53.45	54.67	53.37	54.36	54.36	173,874
24 May 2022	54.10	54.10	52.85	53.56	53.56	131,736
23 May 2022	54.77	54.77	53.77	54.64	54.64	112,555
20 May 2022	54.75	54.75	52.76	54.18	54.18	68,267
19 May 2022	53.06	54.67	52.93	54.05	54.05	76,194
18 May 2022	55.06	55.12	53.24	53.49	53.49	110,362
17 May 2022	55.50	55.76	54.64	55.76	55.76	96,465
16 May 2022	55.01	55.22	54.44	54.48	54.48	106,092
13 May 2022	54.06	55.53	54.06	55.24	55.24	85,104
12 May 2022	52.22	53.71	52.00	53.18	53.18	203,917
11 May 2022	53.55	54.55	52.47	52.59	52.59	282,104
10 May 2022	54.63	55.02	52.76	53.77	53.77	277,897
09 May 2022	55.48	55.73	53.51	53.77	53.77	138,195
06 May 2022	57.21	57.21	55.52	56.50	56.50	122,855
05 May 2022	59.43	59.51	57.07	57.59	57.59	70,456
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,149.75+33.44(+1.07%)

Nikkei26,392.40+218.42(+0.83%)

Hang Seng17,410.99+160.11(+0.93%)

FTSE 1007,005.39+20.80(+0.30%)

BTC-USD19,458.79+657.86(+3.50%)

CMC Crypto 200444.31+15.53(+3.62%)

iShares Morningstar Mid-Cap Growth ETF (JKH)

Straits Times Index
3,149.75
+33.44(+1.07%)

Nikkei
26,392.40
+218.42(+0.83%)

Hang Seng
17,410.99
+160.11(+0.93%)

FTSE 100
7,005.39
+20.80(+0.30%)

BTC-USD
19,458.79
+657.86(+3.50%)

CMC Crypto 200
444.31
+15.53(+3.62%)