Yahoo

Mail

Singapore markets open in 7 hours 39 minutes

Straits Times Index
3,377.65
+11.98(+0.36%)
S&P 500
4,052.40
-24.20(-0.59%)
Dow
33,718.96
-367.08(-1.08%)
Nasdaq
11,535.62
-48.93(-0.42%)
BTC-USD
23,001.15
-116.23(-0.50%)
CMC Crypto 200
520.57
+277.89(+114.51%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	57.82	58.76	57.70	58.76	58.76	398,162
30 Jan 2023	58.07	58.39	57.56	57.61	57.61	374,850
27 Jan 2023	57.85	58.74	57.85	58.46	58.46	74,623
26 Jan 2023	57.97	58.17	57.47	58.10	58.10	83,207
25 Jan 2023	56.72	57.48	56.29	57.48	57.48	83,901
24 Jan 2023	57.41	57.60	57.17	57.42	57.42	372,342
23 Jan 2023	56.82	57.72	56.60	57.57	57.57	88,845
20 Jan 2023	55.62	56.69	55.45	56.69	56.69	136,041
19 Jan 2023	55.85	56.01	55.33	55.49	55.49	88,198
18 Jan 2023	57.44	57.62	56.27	56.30	56.30	66,787
17 Jan 2023	56.90	57.25	56.82	56.99	56.99	142,694
13 Jan 2023	56.17	56.98	56.17	56.94	56.94	111,065
12 Jan 2023	56.55	56.72	55.82	56.62	56.62	103,385
11 Jan 2023	55.63	56.37	55.63	56.36	56.36	123,018
10 Jan 2023	54.82	55.41	54.60	55.41	55.41	176,991
09 Jan 2023	54.98	55.56	54.83	54.89	54.89	138,375
06 Jan 2023	53.84	54.70	53.41	54.58	54.58	98,428
05 Jan 2023	54.08	54.08	53.29	53.41	53.41	134,533
04 Jan 2023	54.10	54.57	53.78	54.30	54.30	144,944
03 Jan 2023	54.39	54.54	53.16	53.55	53.55	110,141
30 Dec 2022	53.48	53.88	53.26	53.88	53.88	125,539
29 Dec 2022	53.35	54.23	53.24	54.07	54.07	93,555
28 Dec 2022	53.53	53.82	52.87	52.93	52.93	138,406
27 Dec 2022	53.71	53.89	53.34	53.62	53.62	156,931
23 Dec 2022	53.41	53.83	53.12	53.79	53.79	137,787
22 Dec 2022	53.94	53.96	52.76	53.64	53.64	117,245
21 Dec 2022	54.02	54.59	53.77	54.45	54.45	654,980
20 Dec 2022	53.22	53.79	53.08	53.59	53.59	195,126
19 Dec 2022	54.26	54.26	53.23	53.47	53.47	98,918
16 Dec 2022	54.36	54.59	53.82	54.12	54.12	271,099
15 Dec 2022	55.67	55.67	54.75	54.87	54.87	136,367
14 Dec 2022	56.78	57.16	56.11	56.40	56.40	160,134
13 Dec 2022	57.91	57.93	56.31	56.80	56.80	112,365
12 Dec 2022	55.53	56.21	55.44	56.21	56.21	203,607
09 Dec 2022	55.48	55.95	55.28	55.28	55.28	123,287
08 Dec 2022	55.59	56.08	55.37	55.79	55.79	83,686
07 Dec 2022	55.09	55.61	55.05	55.19	55.19	149,049
06 Dec 2022	56.21	56.22	54.87	55.24	55.24	279,909
05 Dec 2022	57.11	57.13	56.00	56.20	56.20	108,493
02 Dec 2022	56.79	57.81	56.79	57.62	57.62	109,451
01 Dec 2022	57.55	57.90	57.15	57.69	57.69	89,314
30 Nov 2022	55.56	57.27	55.27	57.25	57.25	85,524
29 Nov 2022	55.49	55.69	55.23	55.39	55.39	176,203
28 Nov 2022	56.04	56.25	55.28	55.43	55.43	93,258
25 Nov 2022	56.43	56.52	56.29	56.49	56.49	28,447
23 Nov 2022	56.06	56.59	56.02	56.44	56.44	156,394
22 Nov 2022	55.53	56.05	55.26	56.05	56.05	176,883
21 Nov 2022	55.31	55.39	55.06	55.32	55.32	63,916
18 Nov 2022	55.90	55.92	54.96	55.47	55.47	92,346
17 Nov 2022	55.15	55.25	54.58	55.07	55.07	65,283
16 Nov 2022	56.41	56.41	55.67	55.85	55.85	87,060
15 Nov 2022	56.89	56.99	56.28	56.67	56.67	137,465
14 Nov 2022	56.39	56.59	55.78	55.81	55.81	54,004
11 Nov 2022	56.04	56.86	56.00	56.61	56.61	51,776
10 Nov 2022	54.36	55.94	54.36	55.83	55.83	68,102
09 Nov 2022	53.00	53.18	52.16	52.20	52.20	78,356
08 Nov 2022	53.05	53.91	52.68	53.30	53.30	114,011
07 Nov 2022	52.88	52.97	52.32	52.93	52.93	119,852
04 Nov 2022	52.87	52.87	51.66	52.57	52.57	140,221
03 Nov 2022	51.61	52.64	51.48	52.17	52.17	345,370
02 Nov 2022	53.70	54.20	52.22	52.22	52.22	67,877
01 Nov 2022	54.52	54.62	53.71	53.93	53.93	247,730
31 Oct 2022	53.68	54.13	53.54	53.79	53.79	96,388
28 Oct 2022	52.85	53.99	52.67	53.96	53.96	89,688
27 Oct 2022	53.23	53.65	52.90	52.98	52.98	68,499
26 Oct 2022	52.77	53.80	52.70	52.98	52.98	79,131
25 Oct 2022	51.56	52.92	51.56	52.87	52.87	99,765
24 Oct 2022	51.23	51.54	50.71	51.43	51.43	133,098
21 Oct 2022	49.97	51.07	49.51	51.00	51.00	84,806
20 Oct 2022	50.60	51.11	49.88	50.04	50.04	145,715
19 Oct 2022	51.13	51.20	50.19	50.56	50.56	90,199
18 Oct 2022	51.86	52.17	51.07	51.51	51.51	386,912
17 Oct 2022	50.16	50.95	50.16	50.70	50.70	202,819
14 Oct 2022	51.14	51.42	49.11	49.20	49.20	88,119
13 Oct 2022	48.80	51.01	48.44	50.73	50.73	146,905
12 Oct 2022	50.42	50.42	49.81	49.99	49.99	62,685
11 Oct 2022	50.53	50.92	49.80	50.33	50.33	52,256
10 Oct 2022	51.49	51.49	50.29	50.70	50.70	133,980
07 Oct 2022	52.37	52.37	51.09	51.31	51.31	64,731
06 Oct 2022	53.22	53.78	52.89	53.00	53.00	64,032
05 Oct 2022	52.98	53.70	52.48	53.37	53.37	44,855
04 Oct 2022	52.72	53.59	52.72	53.58	53.58	115,595
03 Oct 2022	50.85	52.00	50.50	51.76	51.76	87,288
30 Sept 2022	50.73	51.50	50.32	50.38	50.38	84,527
29 Sept 2022	51.10	51.10	50.23	50.69	50.69	88,440
28 Sept 2022	50.69	51.84	50.46	51.65	51.65	332,308
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,377.65+11.98(+0.36%)

S&P 5004,052.40-24.20(-0.59%)

Dow33,718.96-367.08(-1.08%)

Nasdaq11,535.62-48.93(-0.42%)

BTC-USD23,001.15-116.23(-0.50%)

CMC Crypto 200520.57+277.89(+114.51%)

iShares Morningstar Mid-Cap Growth ETF (JKH)

Straits Times Index
3,377.65
+11.98(+0.36%)

S&P 500
4,052.40
-24.20(-0.59%)

Dow
33,718.96
-367.08(-1.08%)

Nasdaq
11,535.62
-48.93(-0.42%)

BTC-USD
23,001.15
-116.23(-0.50%)

CMC Crypto 200
520.57
+277.89(+114.51%)