Singapore markets open in 7 hours 39 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%)
As of 02:54PM EST. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202357.8258.7657.7058.7658.76398,162
30 Jan 202358.0758.3957.5657.6157.61374,850
27 Jan 202357.8558.7457.8558.4658.4674,623
26 Jan 202357.9758.1757.4758.1058.1083,207
25 Jan 202356.7257.4856.2957.4857.4883,901
24 Jan 202357.4157.6057.1757.4257.42372,342
23 Jan 202356.8257.7256.6057.5757.5788,845
20 Jan 202355.6256.6955.4556.6956.69136,041
19 Jan 202355.8556.0155.3355.4955.4988,198
18 Jan 202357.4457.6256.2756.3056.3066,787
17 Jan 202356.9057.2556.8256.9956.99142,694
13 Jan 202356.1756.9856.1756.9456.94111,065
12 Jan 202356.5556.7255.8256.6256.62103,385
11 Jan 202355.6356.3755.6356.3656.36123,018
10 Jan 202354.8255.4154.6055.4155.41176,991
09 Jan 202354.9855.5654.8354.8954.89138,375
06 Jan 202353.8454.7053.4154.5854.5898,428
05 Jan 202354.0854.0853.2953.4153.41134,533
04 Jan 202354.1054.5753.7854.3054.30144,944
03 Jan 202354.3954.5453.1653.5553.55110,141
30 Dec 202253.4853.8853.2653.8853.88125,539
29 Dec 202253.3554.2353.2454.0754.0793,555
28 Dec 202253.5353.8252.8752.9352.93138,406
27 Dec 202253.7153.8953.3453.6253.62156,931
23 Dec 202253.4153.8353.1253.7953.79137,787
22 Dec 202253.9453.9652.7653.6453.64117,245
21 Dec 202254.0254.5953.7754.4554.45654,980
20 Dec 202253.2253.7953.0853.5953.59195,126
19 Dec 202254.2654.2653.2353.4753.4798,918
16 Dec 202254.3654.5953.8254.1254.12271,099
15 Dec 202255.6755.6754.7554.8754.87136,367
14 Dec 202256.7857.1656.1156.4056.40160,134
13 Dec 202257.9157.9356.3156.8056.80112,365
12 Dec 202255.5356.2155.4456.2156.21203,607
09 Dec 202255.4855.9555.2855.2855.28123,287
08 Dec 202255.5956.0855.3755.7955.7983,686
07 Dec 202255.0955.6155.0555.1955.19149,049
06 Dec 202256.2156.2254.8755.2455.24279,909
05 Dec 202257.1157.1356.0056.2056.20108,493
02 Dec 202256.7957.8156.7957.6257.62109,451
01 Dec 202257.5557.9057.1557.6957.6989,314
30 Nov 202255.5657.2755.2757.2557.2585,524
29 Nov 202255.4955.6955.2355.3955.39176,203
28 Nov 202256.0456.2555.2855.4355.4393,258
25 Nov 202256.4356.5256.2956.4956.4928,447
23 Nov 202256.0656.5956.0256.4456.44156,394
22 Nov 202255.5356.0555.2656.0556.05176,883
21 Nov 202255.3155.3955.0655.3255.3263,916
18 Nov 202255.9055.9254.9655.4755.4792,346
17 Nov 202255.1555.2554.5855.0755.0765,283
16 Nov 202256.4156.4155.6755.8555.8587,060
15 Nov 202256.8956.9956.2856.6756.67137,465
14 Nov 202256.3956.5955.7855.8155.8154,004
11 Nov 202256.0456.8656.0056.6156.6151,776
10 Nov 202254.3655.9454.3655.8355.8368,102
09 Nov 202253.0053.1852.1652.2052.2078,356
08 Nov 202253.0553.9152.6853.3053.30114,011
07 Nov 202252.8852.9752.3252.9352.93119,852
04 Nov 202252.8752.8751.6652.5752.57140,221
03 Nov 202251.6152.6451.4852.1752.17345,370
02 Nov 202253.7054.2052.2252.2252.2267,877
01 Nov 202254.5254.6253.7153.9353.93247,730
31 Oct 202253.6854.1353.5453.7953.7996,388
28 Oct 202252.8553.9952.6753.9653.9689,688
27 Oct 202253.2353.6552.9052.9852.9868,499
26 Oct 202252.7753.8052.7052.9852.9879,131
25 Oct 202251.5652.9251.5652.8752.8799,765
24 Oct 202251.2351.5450.7151.4351.43133,098
21 Oct 202249.9751.0749.5151.0051.0084,806
20 Oct 202250.6051.1149.8850.0450.04145,715
19 Oct 202251.1351.2050.1950.5650.5690,199
18 Oct 202251.8652.1751.0751.5151.51386,912
17 Oct 202250.1650.9550.1650.7050.70202,819
14 Oct 202251.1451.4249.1149.2049.2088,119
13 Oct 202248.8051.0148.4450.7350.73146,905
12 Oct 202250.4250.4249.8149.9949.9962,685
11 Oct 202250.5350.9249.8050.3350.3352,256
10 Oct 202251.4951.4950.2950.7050.70133,980
07 Oct 202252.3752.3751.0951.3151.3164,731
06 Oct 202253.2253.7852.8953.0053.0064,032
05 Oct 202252.9853.7052.4853.3753.3744,855
04 Oct 202252.7253.5952.7253.5853.58115,595
03 Oct 202250.8552.0050.5051.7651.7687,288
30 Sept 202250.7351.5050.3250.3850.3884,527
29 Sept 202251.1051.1050.2350.6950.6988,440
28 Sept 202250.6951.8450.4651.6551.65332,308
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...