NYSEArca - Delayed Quote USD

iShares Morningstar Mid-Cap Growth ETF (JKH)

374.17 +4.38 (+1.18%)
At close: March 19 at 3:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 67.16 67.58 67.00 67.36 67.36 493,143
Apr 25, 2024 66.46 67.17 66.07 67.05 67.05 109,664
Apr 24, 2024 67.14 67.44 66.58 66.94 66.94 73,420
Apr 23, 2024 66.29 67.13 66.27 67.01 67.01 117,365
Apr 22, 2024 65.79 66.36 65.43 65.96 65.96 80,963
Apr 19, 2024 65.93 66.17 65.17 65.46 65.46 250,110
Apr 18, 2024 66.30 66.70 65.77 65.87 65.87 157,039
Apr 17, 2024 67.05 67.05 66.04 66.15 66.15 107,325
Apr 16, 2024 66.84 67.07 66.38 66.74 66.74 658,460
Apr 15, 2024 68.64 68.68 66.82 66.91 66.91 89,197
Apr 12, 2024 68.61 68.73 67.75 67.96 67.96 89,582
Apr 11, 2024 69.20 69.38 68.58 69.14 69.14 122,810
Apr 10, 2024 68.80 69.30 68.60 68.88 68.88 115,807
Apr 9, 2024 70.04 70.11 69.20 69.94 69.94 83,997
Apr 8, 2024 69.73 69.89 69.51 69.70 69.70 77,754
Apr 5, 2024 68.80 69.66 68.80 69.46 69.46 83,503
Apr 4, 2024 70.30 70.30 68.61 68.73 68.73 90,340
Apr 3, 2024 69.36 69.88 69.36 69.63 69.63 110,996
Apr 2, 2024 69.54 69.54 69.21 69.54 69.54 121,647
Apr 1, 2024 70.77 70.77 70.09 70.15 70.15 88,807
Mar 28, 2024 70.64 70.85 70.59 70.68 70.68 84,769
Mar 27, 2024 70.42 70.56 70.04 70.54 70.54 120,235
Mar 26, 2024 70.16 70.26 69.86 69.91 69.91 83,671
Mar 25, 2024 69.92 69.98 69.78 69.81 69.81 77,103
Mar 22, 2024 70.33 70.37 69.76 69.90 69.90 170,362
Mar 21, 2024 0.13 Dividend
Mar 21, 2024 70.23 70.66 70.15 70.34 70.34 74,929
Mar 20, 2024 69.16 69.96 69.14 69.88 69.75 81,969
Mar 19, 2024 68.64 69.22 68.54 69.19 69.06 129,987
Mar 18, 2024 69.11 69.27 68.89 68.95 68.82 216,944
Mar 15, 2024 68.84 69.18 68.68 68.80 68.67 144,401
Mar 14, 2024 69.76 69.84 68.70 69.15 69.02 108,459
Mar 13, 2024 69.84 70.08 69.68 69.75 69.62 132,763
Mar 12, 2024 69.56 69.92 69.22 69.87 69.74 105,332
Mar 11, 2024 69.40 69.53 69.00 69.37 69.24 189,874
Mar 8, 2024 70.28 70.53 69.42 69.62 69.49 1,734,437
Mar 7, 2024 69.81 70.14 69.70 70.08 69.95 95,381
Mar 6, 2024 69.36 69.60 69.05 69.35 69.22 107,846
Mar 5, 2024 69.04 69.13 68.25 68.55 68.42 89,436
Mar 4, 2024 69.41 69.66 69.13 69.44 69.31 116,029
Mar 1, 2024 68.72 69.18 68.40 69.16 69.03 88,108
Feb 29, 2024 68.54 68.77 68.15 68.61 68.48 308,417
Feb 28, 2024 67.64 68.29 67.64 68.10 67.97 85,615
Feb 27, 2024 67.92 68.01 67.76 67.97 67.84 279,028
Feb 26, 2024 67.75 67.89 67.64 67.65 67.52 97,032
Feb 23, 2024 67.78 67.96 67.45 67.70 67.57 94,668
Feb 22, 2024 67.19 67.65 66.99 67.56 67.43 114,297
Feb 21, 2024 65.98 66.33 65.84 66.26 66.14 721,344
Feb 20, 2024 66.58 66.58 66.15 66.44 66.31 105,541
Feb 16, 2024 67.28 67.57 66.90 66.96 66.83 279,165
Feb 15, 2024 67.11 67.49 66.97 67.45 67.32 150,039
Feb 14, 2024 66.31 66.83 66.17 66.78 66.65 97,066
Feb 13, 2024 65.52 66.10 65.23 65.76 65.64 191,429
Feb 12, 2024 66.73 67.14 66.68 66.76 66.63 159,052
Feb 9, 2024 66.53 66.86 66.43 66.72 66.59 126,467
Feb 8, 2024 65.94 66.48 65.89 66.44 66.31 123,322
Feb 7, 2024 65.68 66.18 65.41 65.93 65.81 112,803
Feb 6, 2024 65.02 65.41 64.95 65.41 65.29 104,027
Feb 5, 2024 65.11 65.11 64.47 64.80 64.68 107,679
Feb 2, 2024 64.71 65.60 64.47 65.37 65.25 138,730
Feb 1, 2024 64.28 64.98 63.84 64.98 64.86 117,520
Jan 31, 2024 64.78 64.94 63.92 63.94 63.82 181,720
Jan 30, 2024 64.97 65.14 64.86 65.00 64.88 94,652
Jan 29, 2024 64.30 65.10 64.27 65.10 64.98 189,405
Jan 26, 2024 64.42 64.56 64.18 64.28 64.16 160,948
Jan 25, 2024 64.57 64.63 64.04 64.32 64.20 91,953
Jan 24, 2024 65.00 65.00 63.96 63.99 63.87 167,486
Jan 23, 2024 64.69 64.74 64.25 64.54 64.42 83,819
Jan 22, 2024 64.30 64.75 64.25 64.50 64.38 104,677
Jan 19, 2024 63.47 63.92 63.05 63.85 63.73 107,099
Jan 18, 2024 63.01 63.26 62.58 63.18 63.06 75,062
Jan 17, 2024 62.44 62.66 62.24 62.61 62.49 115,756
Jan 16, 2024 63.06 63.28 62.80 63.03 62.91 105,607
Jan 12, 2024 63.82 64.01 63.28 63.48 63.36 70,039
Jan 11, 2024 63.61 63.66 62.92 63.56 63.44 80,980
Jan 10, 2024 63.47 63.71 63.16 63.59 63.47 91,443
Jan 9, 2024 63.06 63.61 63.01 63.44 63.32 299,335
Jan 8, 2024 62.50 63.49 62.45 63.47 63.35 125,312
Jan 5, 2024 62.17 62.89 62.17 62.41 62.29 110,318
Jan 4, 2024 62.31 62.79 62.31 62.42 62.30 103,630
Jan 3, 2024 63.09 63.09 62.40 62.40 62.28 102,121
Jan 2, 2024 63.98 64.16 63.38 63.60 63.48 123,836
Dec 29, 2023 64.82 64.99 64.34 64.45 64.33 133,481
Dec 28, 2023 64.74 64.95 64.74 64.90 64.78 139,842
Dec 27, 2023 64.75 64.86 64.52 64.79 64.67 103,082
Dec 26, 2023 64.26 64.79 64.26 64.68 64.56 70,620
Dec 22, 2023 64.18 64.40 63.90 64.26 64.14 1,881,034
Dec 21, 2023 63.68 64.01 63.42 63.97 63.85 300,891
Dec 20, 2023 0.18 Dividend
Dec 20, 2023 64.01 64.36 63.05 63.05 62.93 178,028
Dec 19, 2023 64.05 64.40 64.00 64.37 64.07 179,297
Dec 18, 2023 63.80 63.89 63.54 63.80 63.50 105,149
Dec 15, 2023 63.95 63.98 63.41 63.63 63.33 108,014
Dec 14, 2023 63.66 64.18 63.47 63.91 63.61 122,963
Dec 13, 2023 61.88 63.05 61.63 63.03 62.73 251,041
Dec 12, 2023 61.49 61.87 61.24 61.80 61.51 86,159
Dec 11, 2023 60.90 61.45 60.90 61.44 61.15 76,802
Dec 8, 2023 60.43 60.92 60.43 60.77 60.48 462,604
Dec 7, 2023 60.49 60.56 60.20 60.51 60.22 93,236
Dec 6, 2023 60.71 60.95 60.26 60.32 60.04 84,950
Dec 5, 2023 60.66 60.66 60.13 60.37 60.09 201,423
Dec 4, 2023 60.66 61.07 60.54 60.97 60.68 111,656
Dec 1, 2023 59.90 61.01 59.86 60.99 60.70 99,880
Nov 30, 2023 59.76 60.02 59.53 59.96 59.68 159,356
Nov 29, 2023 59.71 60.08 59.53 59.66 59.38 299,493
Nov 28, 2023 59.30 59.59 59.15 59.20 58.92 144,224
Nov 27, 2023 59.33 59.53 59.16 59.36 59.08 109,240
Nov 24, 2023 59.15 59.49 59.15 59.46 59.18 26,276
Nov 22, 2023 59.37 59.55 59.15 59.30 59.02 84,885
Nov 21, 2023 59.00 59.20 58.98 59.07 58.79 134,601
Nov 20, 2023 58.78 59.28 58.67 59.21 58.93 116,939
Nov 17, 2023 58.67 58.79 58.54 58.79 58.51 97,426
Nov 16, 2023 58.60 58.75 58.23 58.38 58.10 131,199
Nov 15, 2023 58.69 59.30 58.65 58.72 58.44 159,236
Nov 14, 2023 57.77 58.71 57.77 58.58 58.30 281,096
Nov 13, 2023 56.55 56.80 56.39 56.67 56.40 66,174
Nov 10, 2023 56.07 56.77 55.87 56.72 56.45 114,796
Nov 9, 2023 56.73 56.76 55.91 55.98 55.72 78,176
Nov 8, 2023 56.60 56.66 56.19 56.43 56.16 112,336
Nov 7, 2023 56.18 56.58 56.00 56.42 56.15 97,016
Nov 6, 2023 56.57 56.57 55.82 56.13 55.87 90,104
Nov 3, 2023 55.89 56.73 55.87 56.50 56.23 119,074
Nov 2, 2023 54.66 55.37 54.66 55.29 55.03 91,652
Nov 1, 2023 53.92 54.08 53.42 54.08 53.82 117,803
Oct 31, 2023 53.51 54.05 53.36 53.94 53.69 76,398
Oct 30, 2023 53.62 53.67 53.01 53.51 53.26 78,980
Oct 27, 2023 53.97 53.97 53.13 53.24 52.99 165,234
Oct 26, 2023 53.94 54.32 53.59 53.80 53.55 200,877
Oct 25, 2023 54.77 54.77 53.92 53.95 53.70 543,121
Oct 24, 2023 55.09 55.48 54.79 55.12 54.86 104,073
Oct 23, 2023 54.86 55.42 54.62 54.82 54.56 138,020
Oct 20, 2023 55.85 55.91 55.10 55.13 54.87 145,500
Oct 19, 2023 56.72 56.93 55.79 55.89 55.63 147,438
Oct 18, 2023 57.58 57.58 56.61 56.63 56.36 95,213
Oct 17, 2023 57.21 58.30 57.21 57.97 57.70 96,472
Oct 16, 2023 57.15 57.77 56.95 57.65 57.38 72,833
Oct 13, 2023 57.52 57.52 56.67 56.86 56.59 92,141
Oct 12, 2023 58.33 58.33 57.05 57.35 57.08 68,424
Oct 11, 2023 58.04 58.31 57.76 58.21 57.94 78,329
Oct 10, 2023 57.62 58.35 57.59 57.96 57.69 89,892
Oct 9, 2023 56.73 57.53 56.69 57.44 57.17 203,548
Oct 6, 2023 55.85 57.30 55.85 57.03 56.76 68,650
Oct 5, 2023 56.26 56.40 55.72 56.19 55.92 113,752
Oct 4, 2023 55.84 56.38 55.52 56.29 56.02 141,502
Oct 3, 2023 56.25 56.62 55.52 55.75 55.49 169,228
Oct 2, 2023 57.08 57.15 56.40 56.64 56.37 102,107
Sep 29, 2023 57.78 57.88 57.08 57.13 56.86 65,636
Sep 28, 2023 56.66 57.56 56.66 57.27 57.00 88,168
Sep 27, 2023 56.72 56.98 56.33 56.72 56.45 76,274
Sep 26, 2023 0.15 Dividend
Sep 26, 2023 56.85 57.02 56.36 56.42 56.15 77,050
Sep 25, 2023 56.89 57.36 56.89 57.29 56.87 358,795
Sep 22, 2023 57.38 57.50 57.12 57.16 56.75 56,969
Sep 21, 2023 58.06 58.07 57.16 57.18 56.77 92,508
Sep 20, 2023 58.97 59.17 58.44 58.44 58.02 72,263
Sep 19, 2023 58.87 58.95 58.43 58.73 58.30 56,845
Sep 18, 2023 58.97 59.18 58.91 58.95 58.52 90,482
Sep 15, 2023 59.55 59.55 58.97 59.09 58.66 59,545
Sep 14, 2023 59.65 59.79 59.31 59.70 59.27 66,179
Sep 13, 2023 59.51 59.59 59.10 59.29 58.86 53,948
Sep 12, 2023 59.67 59.99 59.57 59.61 59.18 45,779
Sep 11, 2023 60.01 60.06 59.73 59.90 59.47 93,868
Sep 8, 2023 59.92 60.07 59.59 59.64 59.21 80,818
Sep 7, 2023 59.79 60.04 59.50 59.97 59.54 74,206
Sep 6, 2023 60.33 60.55 59.97 60.21 59.77 75,053
Sep 5, 2023 60.85 60.85 60.35 60.35 59.91 104,009
Sep 1, 2023 61.18 61.28 60.92 61.10 60.66 98,381
Aug 31, 2023 60.78 61.08 60.72 60.72 60.28 155,520
Aug 30, 2023 60.45 60.87 60.45 60.80 60.36 194,051
Aug 29, 2023 59.53 60.43 59.50 60.43 59.99 60,720
Aug 28, 2023 59.48 59.72 59.38 59.53 59.10 78,888
Aug 25, 2023 58.88 59.37 58.50 59.16 58.73 77,108
Aug 24, 2023 59.69 59.82 58.69 58.69 58.26 60,010
Aug 23, 2023 58.98 59.69 58.96 59.61 59.18 516,098
Aug 22, 2023 59.18 59.21 58.79 58.87 58.44 61,088
Aug 21, 2023 58.97 59.08 58.51 58.96 58.53 54,444
Aug 18, 2023 58.20 58.92 58.09 58.85 58.42 56,908
Aug 17, 2023 59.64 59.64 58.65 58.67 58.24 70,948
Aug 16, 2023 59.95 60.11 59.47 59.47 59.04 67,109
Aug 15, 2023 60.38 60.43 59.91 60.00 59.57 68,117
Aug 14, 2023 60.25 60.71 60.22 60.71 60.27 53,090
Aug 11, 2023 60.36 60.64 60.28 60.44 60.00 67,476
Aug 10, 2023 60.95 61.40 60.38 60.59 60.15 133,349
Aug 9, 2023 60.95 61.04 60.59 60.67 60.23 57,223
Aug 8, 2023 60.94 61.03 60.46 60.99 60.55 101,766
Aug 7, 2023 61.28 61.52 61.05 61.52 61.07 54,163
Aug 4, 2023 61.52 61.74 60.93 61.02 60.58 73,920
Aug 3, 2023 61.26 61.58 61.16 61.41 60.97 58,992
Aug 2, 2023 62.05 62.10 61.50 61.65 61.20 98,566
Aug 1, 2023 62.49 62.73 62.39 62.71 62.26 87,031
Jul 31, 2023 62.79 63.02 62.71 62.92 62.46 62,105
Jul 28, 2023 62.63 62.69 62.28 62.55 62.10 70,462
Jul 27, 2023 63.10 63.10 61.89 62.00 61.55 82,085
Jul 26, 2023 62.38 62.79 62.38 62.68 62.23 97,511
Jul 25, 2023 62.40 62.79 62.40 62.67 62.22 74,909
Jul 24, 2023 62.63 62.69 62.30 62.43 61.98 78,593
Jul 21, 2023 62.78 62.78 62.43 62.56 62.11 77,660
Jul 20, 2023 62.85 62.85 62.33 62.45 62.00 130,054
Jul 19, 2023 63.22 63.37 62.93 63.15 62.69 92,582
Jul 18, 2023 62.73 63.09 62.73 63.07 62.61 88,015
Jul 17, 2023 62.21 62.96 62.13 62.78 62.33 111,984
Jul 14, 2023 62.56 62.60 62.09 62.23 61.78 78,253
Jul 13, 2023 62.43 62.68 62.30 62.56 62.11 90,427
Jul 12, 2023 62.45 62.51 62.01 62.10 61.65 170,640
Jul 11, 2023 61.40 61.92 61.31 61.82 61.37 102,423
Jul 10, 2023 60.28 61.16 60.28 61.15 60.71 84,106
Jul 7, 2023 60.04 60.75 60.04 60.28 59.84 89,924
Jul 6, 2023 60.00 60.11 59.55 60.09 59.65 108,693
Jul 5, 2023 60.71 60.84 60.38 60.72 60.28 65,089
Jul 3, 2023 60.88 61.00 60.75 60.99 60.55 209,851
Jun 30, 2023 60.82 61.13 60.75 60.94 60.50 69,465
Jun 29, 2023 59.92 60.32 59.92 60.32 59.88 60,162
Jun 28, 2023 59.77 60.14 59.69 60.00 59.57 80,931
Jun 27, 2023 59.12 59.96 59.04 59.89 59.46 78,929
Jun 26, 2023 58.69 59.21 58.66 58.96 58.53 84,106
Jun 23, 2023 58.78 59.00 58.69 58.76 58.33 77,753
Jun 22, 2023 59.26 59.33 58.91 59.27 58.84 71,690
Jun 21, 2023 59.43 59.66 59.26 59.44 59.01 89,828
Jun 20, 2023 59.66 59.79 59.28 59.62 59.19 233,445
Jun 16, 2023 60.66 60.68 59.94 60.08 59.64 83,819
Jun 15, 2023 59.43 60.44 59.42 60.37 59.93 79,092
Jun 14, 2023 59.79 59.92 59.16 59.63 59.20 89,943
Jun 13, 2023 59.33 59.70 59.24 59.65 59.22 287,072
Jun 12, 2023 58.49 58.98 58.40 58.96 58.53 81,963
Jun 9, 2023 58.67 58.78 58.22 58.42 58.00 82,418
Jun 8, 2023 58.35 58.58 58.00 58.48 58.06 64,084
Jun 7, 2023 0.09 Dividend
Jun 7, 2023 58.56 58.80 58.23 58.38 57.96 63,978
Jun 6, 2023 58.04 58.64 57.95 58.52 58.00 120,134
Jun 5, 2023 58.24 58.31 57.79 58.13 57.62 173,888
Jun 2, 2023 57.71 58.40 57.60 58.33 57.81 206,284
Jun 1, 2023 56.53 57.30 56.29 57.11 56.61 182,141
May 31, 2023 56.67 56.78 56.17 56.57 56.07 99,965
May 30, 2023 57.33 57.50 56.75 56.95 56.45 131,640
May 26, 2023 56.32 57.04 56.31 56.94 56.44 55,717
May 25, 2023 56.15 56.20 55.65 56.03 55.53 62,967
May 24, 2023 56.08 56.17 55.77 55.92 55.43 96,911
May 23, 2023 56.99 57.19 56.36 56.43 55.93 76,079
May 22, 2023 57.01 57.48 56.94 57.23 56.72 63,166
May 19, 2023 57.24 57.31 56.71 56.87 56.37 96,436
May 18, 2023 56.38 57.15 56.30 57.10 56.60 106,916
May 17, 2023 56.03 56.52 55.73 56.36 55.86 77,370
May 16, 2023 56.20 56.20 55.67 55.67 55.18 64,534
May 15, 2023 56.21 56.62 56.03 56.58 56.08 264,358
May 12, 2023 56.21 56.35 55.68 56.07 55.57 57,847
May 11, 2023 56.06 56.15 55.78 56.07 55.57 60,409
May 10, 2023 56.54 56.54 55.73 56.20 55.70 76,988
May 9, 2023 55.83 56.14 55.77 55.99 55.50 57,632
May 8, 2023 56.19 56.19 55.85 56.09 55.59 61,568
May 5, 2023 55.69 56.17 55.69 56.04 55.54 103,720
May 4, 2023 55.46 55.69 55.10 55.24 54.75 104,950
May 3, 2023 55.79 56.24 55.45 55.48 54.99 88,545
May 2, 2023 56.24 56.24 55.15 55.59 55.10 87,203
May 1, 2023 56.37 56.77 56.32 56.45 55.95 70,173
Apr 28, 2023 55.80 56.45 55.74 56.45 55.95 51,339
Apr 27, 2023 55.42 56.06 55.18 55.99 55.50 282,586

Related Tickers