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:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | 66.92 | 67.12 | 66.69 | 66.92 | 66.92 | 89,749 |
| 03 June 2024 | 67.84 | 67.84 | 66.42 | 67.09 | 67.09 | 76,215 |
| 31 May 2024 | 67.56 | 67.56 | 66.49 | 67.52 | 67.52 | 96,840 |
| 30 May 2024 | 67.54 | 67.61 | 67.14 | 67.37 | 67.37 | 155,989 |
| 29 May 2024 | 67.73 | 67.83 | 67.52 | 67.52 | 67.52 | 75,781 |
| 28 May 2024 | 69.14 | 69.14 | 68.24 | 68.43 | 68.43 | 145,194 |
| 24 May 2024 | 68.73 | 69.23 | 68.57 | 69.05 | 69.05 | 132,699 |
| 23 May 2024 | 69.75 | 69.75 | 68.33 | 68.48 | 68.48 | 259,137 |
| 22 May 2024 | 69.56 | 69.73 | 69.13 | 69.42 | 69.42 | 73,334 |
| 21 May 2024 | 69.53 | 69.59 | 69.33 | 69.55 | 69.55 | 117,503 |
| 20 May 2024 | 69.52 | 69.76 | 69.48 | 69.70 | 69.70 | 99,483 |
| 17 May 2024 | 69.43 | 69.57 | 69.25 | 69.48 | 69.48 | 52,173 |
| 16 May 2024 | 69.73 | 69.74 | 69.41 | 69.45 | 69.45 | 111,783 |
| 15 May 2024 | 69.30 | 69.73 | 69.15 | 69.73 | 69.73 | 167,426 |
| 14 May 2024 | 68.53 | 68.80 | 68.38 | 68.65 | 68.65 | 151,004 |
| 13 May 2024 | 68.93 | 68.93 | 68.31 | 68.36 | 68.36 | 81,559 |
| 10 May 2024 | 68.76 | 68.86 | 68.42 | 68.58 | 68.58 | 67,813 |
| 09 May 2024 | 67.95 | 68.46 | 67.86 | 68.44 | 68.44 | 82,840 |
| 08 May 2024 | 67.73 | 67.94 | 67.72 | 67.84 | 67.84 | 103,773 |
| 07 May 2024 | 68.17 | 68.40 | 68.06 | 68.15 | 68.15 | 72,983 |
| 06 May 2024 | 67.83 | 68.21 | 67.70 | 68.21 | 68.21 | 88,635 |
| 03 May 2024 | 67.64 | 67.78 | 67.14 | 67.42 | 67.42 | 69,193 |
| 02 May 2024 | 66.85 | 66.99 | 65.87 | 66.91 | 66.91 | 112,497 |
| 01 May 2024 | 66.29 | 67.32 | 65.98 | 66.23 | 66.23 | 153,705 |
| 30 Apr 2024 | 67.39 | 67.53 | 66.46 | 66.46 | 66.46 | 127,264 |
| 29 Apr 2024 | 67.51 | 67.79 | 67.31 | 67.70 | 67.70 | 61,456 |
| 26 Apr 2024 | 67.16 | 67.58 | 67.00 | 67.36 | 67.36 | 493,143 |
| 25 Apr 2024 | 66.46 | 67.17 | 66.07 | 67.05 | 67.05 | 109,664 |
| 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 |
| *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.