Singapore markets close in 1 hour 16 minutes
Straits Times Index
3,283.98 -9.15 (-0.28%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,264.66 +63.39 (+0.37%) FTSE 100
8,071.76 +31.38 (+0.39%) Bitcoin USD
63,941.84 -2,758.05 (-4.14%) CMC Crypto 200
1,389.55 +6.98 (+0.50%)
iShares Morningstar Mid-Cap Growth ETF (JKH)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:54PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 67.14 | 67.44 | 66.58 | 66.94 | 66.94 | 73,420 |
| 23 Apr 2024 | 66.29 | 67.13 | 66.27 | 67.01 | 67.01 | 117,365 |
| 22 Apr 2024 | 65.79 | 66.36 | 65.43 | 65.96 | 65.96 | 80,963 |
| 19 Apr 2024 | 65.93 | 66.17 | 65.17 | 65.46 | 65.46 | 250,110 |
| 18 Apr 2024 | 66.30 | 66.70 | 65.77 | 65.87 | 65.87 | 157,039 |
| 17 Apr 2024 | 67.05 | 67.05 | 66.04 | 66.15 | 66.15 | 107,325 |
| 16 Apr 2024 | 66.84 | 67.07 | 66.38 | 66.74 | 66.74 | 658,460 |
| 15 Apr 2024 | 68.64 | 68.68 | 66.82 | 66.91 | 66.91 | 89,197 |
| 12 Apr 2024 | 68.61 | 68.73 | 67.75 | 67.96 | 67.96 | 89,582 |
| 11 Apr 2024 | 69.20 | 69.38 | 68.58 | 69.14 | 69.14 | 122,810 |
| 10 Apr 2024 | 68.80 | 69.30 | 68.60 | 68.88 | 68.88 | 115,807 |
| 09 Apr 2024 | 70.04 | 70.11 | 69.20 | 69.94 | 69.94 | 83,997 |
| 08 Apr 2024 | 69.73 | 69.89 | 69.51 | 69.70 | 69.70 | 77,754 |
| 05 Apr 2024 | 68.80 | 69.66 | 68.80 | 69.46 | 69.46 | 83,503 |
| 04 Apr 2024 | 70.30 | 70.30 | 68.61 | 68.73 | 68.73 | 90,340 |
| 03 Apr 2024 | 69.36 | 69.88 | 69.36 | 69.63 | 69.63 | 110,996 |
| 02 Apr 2024 | 69.54 | 69.54 | 69.21 | 69.54 | 69.54 | 121,647 |
| 01 Apr 2024 | 70.77 | 70.77 | 70.09 | 70.15 | 70.15 | 88,807 |
| 28 Mar 2024 | 70.64 | 70.85 | 70.59 | 70.68 | 70.68 | 84,769 |
| 27 Mar 2024 | 70.42 | 70.56 | 70.04 | 70.54 | 70.54 | 120,235 |
| 26 Mar 2024 | 70.16 | 70.26 | 69.86 | 69.91 | 69.91 | 83,671 |
| 25 Mar 2024 | 69.92 | 69.98 | 69.78 | 69.81 | 69.81 | 77,103 |
| 22 Mar 2024 | 70.33 | 70.37 | 69.76 | 69.90 | 69.90 | 170,362 |
| 21 Mar 2024 | 70.23 | 70.66 | 70.15 | 70.34 | 70.34 | 74,929 |
| 21 Mar 2024 | 0.13159 Dividend | |||||
| 20 Mar 2024 | 69.16 | 69.96 | 69.14 | 69.88 | 69.75 | 81,969 |
| 19 Mar 2024 | 68.64 | 69.22 | 68.54 | 69.19 | 69.06 | 129,987 |
| 18 Mar 2024 | 69.11 | 69.27 | 68.89 | 68.95 | 68.82 | 216,944 |
| 15 Mar 2024 | 68.84 | 69.18 | 68.68 | 68.80 | 68.67 | 144,401 |
| 14 Mar 2024 | 69.76 | 69.84 | 68.70 | 69.15 | 69.02 | 108,459 |
| 13 Mar 2024 | 69.84 | 70.08 | 69.68 | 69.75 | 69.62 | 132,763 |
| 12 Mar 2024 | 69.56 | 69.92 | 69.22 | 69.87 | 69.74 | 105,332 |
| 11 Mar 2024 | 69.40 | 69.53 | 69.00 | 69.37 | 69.24 | 189,874 |
| 08 Mar 2024 | 70.28 | 70.53 | 69.42 | 69.62 | 69.49 | 1,734,437 |
| 07 Mar 2024 | 69.81 | 70.14 | 69.70 | 70.08 | 69.95 | 95,381 |
| 06 Mar 2024 | 69.36 | 69.60 | 69.05 | 69.35 | 69.22 | 107,846 |
| 05 Mar 2024 | 69.04 | 69.13 | 68.25 | 68.55 | 68.42 | 89,436 |
| 04 Mar 2024 | 69.41 | 69.66 | 69.13 | 69.44 | 69.31 | 116,029 |
| 01 Mar 2024 | 68.72 | 69.18 | 68.40 | 69.16 | 69.03 | 88,108 |
| 29 Feb 2024 | 68.54 | 68.77 | 68.15 | 68.61 | 68.48 | 308,417 |
| 28 Feb 2024 | 67.64 | 68.29 | 67.64 | 68.10 | 67.97 | 85,615 |
| 27 Feb 2024 | 67.92 | 68.01 | 67.76 | 67.97 | 67.84 | 279,028 |
| 26 Feb 2024 | 67.75 | 67.89 | 67.64 | 67.65 | 67.52 | 97,032 |
| 23 Feb 2024 | 67.78 | 67.96 | 67.45 | 67.70 | 67.57 | 94,668 |
| 22 Feb 2024 | 67.19 | 67.65 | 66.99 | 67.56 | 67.43 | 114,297 |
| 21 Feb 2024 | 65.98 | 66.33 | 65.84 | 66.26 | 66.14 | 721,344 |
| 20 Feb 2024 | 66.58 | 66.58 | 66.15 | 66.44 | 66.31 | 105,541 |
| 16 Feb 2024 | 67.28 | 67.57 | 66.90 | 66.96 | 66.83 | 279,165 |
| 15 Feb 2024 | 67.11 | 67.49 | 66.97 | 67.45 | 67.32 | 150,039 |
| 14 Feb 2024 | 66.31 | 66.83 | 66.17 | 66.78 | 66.65 | 97,066 |
| 13 Feb 2024 | 65.52 | 66.10 | 65.23 | 65.76 | 65.64 | 191,429 |
| 12 Feb 2024 | 66.73 | 67.14 | 66.68 | 66.76 | 66.63 | 159,052 |
| 09 Feb 2024 | 66.53 | 66.86 | 66.43 | 66.72 | 66.59 | 126,467 |
| 08 Feb 2024 | 65.94 | 66.48 | 65.89 | 66.44 | 66.31 | 123,322 |
| 07 Feb 2024 | 65.68 | 66.18 | 65.41 | 65.93 | 65.81 | 112,803 |
| 06 Feb 2024 | 65.02 | 65.41 | 64.95 | 65.41 | 65.29 | 104,027 |
| 05 Feb 2024 | 65.11 | 65.11 | 64.47 | 64.80 | 64.68 | 107,679 |
| 02 Feb 2024 | 64.71 | 65.60 | 64.47 | 65.37 | 65.25 | 138,730 |
| 01 Feb 2024 | 64.28 | 64.98 | 63.84 | 64.98 | 64.86 | 117,520 |
| 31 Jan 2024 | 64.78 | 64.94 | 63.92 | 63.94 | 63.82 | 181,720 |
| 30 Jan 2024 | 64.97 | 65.14 | 64.86 | 65.00 | 64.88 | 94,652 |
| 29 Jan 2024 | 64.30 | 65.10 | 64.27 | 65.10 | 64.98 | 189,405 |
| 26 Jan 2024 | 64.42 | 64.56 | 64.18 | 64.28 | 64.16 | 160,948 |
| 25 Jan 2024 | 64.57 | 64.63 | 64.04 | 64.32 | 64.20 | 91,953 |
| 24 Jan 2024 | 65.00 | 65.00 | 63.96 | 63.99 | 63.87 | 167,486 |
| 23 Jan 2024 | 64.69 | 64.74 | 64.25 | 64.54 | 64.42 | 83,819 |
| 22 Jan 2024 | 64.30 | 64.75 | 64.25 | 64.50 | 64.38 | 104,677 |
| 19 Jan 2024 | 63.47 | 63.92 | 63.05 | 63.85 | 63.73 | 107,099 |
| 18 Jan 2024 | 63.01 | 63.26 | 62.58 | 63.18 | 63.06 | 75,062 |
| 17 Jan 2024 | 62.44 | 62.66 | 62.24 | 62.61 | 62.49 | 115,756 |
| 16 Jan 2024 | 63.06 | 63.28 | 62.80 | 63.03 | 62.91 | 105,607 |
| 12 Jan 2024 | 63.82 | 64.01 | 63.28 | 63.48 | 63.36 | 70,039 |
| 11 Jan 2024 | 63.61 | 63.66 | 62.92 | 63.56 | 63.44 | 80,980 |
| 10 Jan 2024 | 63.47 | 63.71 | 63.16 | 63.59 | 63.47 | 91,443 |
| 09 Jan 2024 | 63.06 | 63.61 | 63.01 | 63.44 | 63.32 | 299,335 |
| 08 Jan 2024 | 62.50 | 63.49 | 62.45 | 63.47 | 63.35 | 125,312 |
| 05 Jan 2024 | 62.17 | 62.89 | 62.17 | 62.41 | 62.29 | 110,318 |
| 04 Jan 2024 | 62.31 | 62.79 | 62.31 | 62.42 | 62.30 | 103,630 |
| 03 Jan 2024 | 63.09 | 63.09 | 62.40 | 62.40 | 62.28 | 102,121 |
| 02 Jan 2024 | 63.98 | 64.16 | 63.38 | 63.60 | 63.48 | 123,836 |
| 29 Dec 2023 | 64.82 | 64.99 | 64.34 | 64.45 | 64.33 | 133,481 |
| 28 Dec 2023 | 64.74 | 64.95 | 64.74 | 64.90 | 64.78 | 139,842 |
| 27 Dec 2023 | 64.75 | 64.86 | 64.52 | 64.79 | 64.67 | 103,082 |
| 26 Dec 2023 | 64.26 | 64.79 | 64.26 | 64.68 | 64.56 | 70,620 |
| 22 Dec 2023 | 64.18 | 64.40 | 63.90 | 64.26 | 64.14 | 1,881,034 |
| 21 Dec 2023 | 63.68 | 64.01 | 63.42 | 63.97 | 63.85 | 300,891 |
| 20 Dec 2023 | 64.01 | 64.36 | 63.05 | 63.05 | 62.93 | 178,028 |
| 20 Dec 2023 | 0.182841 Dividend | |||||
| 19 Dec 2023 | 64.05 | 64.40 | 64.00 | 64.37 | 64.07 | 179,297 |
| 18 Dec 2023 | 63.80 | 63.89 | 63.54 | 63.80 | 63.50 | 105,149 |
| 15 Dec 2023 | 63.95 | 63.98 | 63.41 | 63.63 | 63.33 | 108,014 |
| 14 Dec 2023 | 63.66 | 64.18 | 63.47 | 63.91 | 63.61 | 122,963 |
| 13 Dec 2023 | 61.88 | 63.05 | 61.63 | 63.03 | 62.73 | 251,041 |
| 12 Dec 2023 | 61.49 | 61.87 | 61.24 | 61.80 | 61.51 | 86,159 |
| 11 Dec 2023 | 60.90 | 61.45 | 60.90 | 61.44 | 61.15 | 76,802 |
| 08 Dec 2023 | 60.43 | 60.92 | 60.43 | 60.77 | 60.48 | 462,604 |
| 07 Dec 2023 | 60.49 | 60.56 | 60.20 | 60.51 | 60.22 | 93,236 |
| 06 Dec 2023 | 60.71 | 60.95 | 60.26 | 60.32 | 60.04 | 84,950 |
| 05 Dec 2023 | 60.66 | 60.66 | 60.13 | 60.37 | 60.09 | 201,423 |
| 04 Dec 2023 | 60.66 | 61.07 | 60.54 | 60.97 | 60.68 | 111,656 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.