Finance Home - My Yahoo - Yahoo! - Help

Monday, December 14, 2009, 5:53PM ET - U.S. Markets Closed. Dow  0.28% Nasdaq  0.99%

iShares Morningstar Large Growth Index (JKE)

At 4:00PM ET: 57.97   0.55 (0.96%)

MORE ON JKE

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 11-Dec-09 57.89 57.89 57.32 57.42 93,600 57.42 10-Dec-09 57.25 57.59 57.25 57.46 49,900 57.46 9-Dec-09 56.61 57.05 56.29 57.03 25,800 57.03 8-Dec-09 56.89 56.89 56.55 56.62 26,100 56.62 7-Dec-09 57.22 57.58 57.03 57.18 44,300 57.18 4-Dec-09 57.87 58.16 56.94 57.41 76,900 57.41 3-Dec-09 57.60 57.92 57.24 57.28 36,700 57.28 2-Dec-09 57.73 57.98 57.43 57.56 99,400 57.56 1-Dec-09 57.05 57.86 57.05 57.55 49,400 57.55 30-Nov-09 56.58 56.96 56.46 56.91 22,800 56.91 27-Nov-09 56.16 57.02 55.77 56.70 43,600 56.70 25-Nov-09 57.35 57.59 57.34 57.57 16,400 57.57 24-Nov-09 57.39 57.43 56.98 57.34 53,900 57.34 23-Nov-09 57.17 57.62 57.14 57.30 37,300 57.30 20-Nov-09 56.46 56.66 56.37 56.59 36,500 56.59 19-Nov-09 57.09 57.16 56.40 56.77 44,200 56.77 18-Nov-09 57.52 57.52 57.14 57.47 41,300 57.47 17-Nov-09 57.29 57.54 57.11 57.53 28,300 57.53 16-Nov-09 56.98 57.56 56.88 57.37 62,500 57.37 13-Nov-09 56.49 56.88 56.30 56.78 125,000 56.78 12-Nov-09 56.71 56.88 56.24 56.38 39,900 56.38 11-Nov-09 56.79 57.05 56.57 56.79 83,000 56.79 10-Nov-09 56.33 56.61 56.15 56.45 53,100 56.45 9-Nov-09 55.71 56.45 55.71 56.45 48,500 56.45 6-Nov-09 54.84 55.49 54.80 55.31 69,200 55.31 5-Nov-09 54.48 55.14 54.43 55.14 125,300 55.14 4-Nov-09 54.34 54.81 54.15 54.23 115,200 54.23 3-Nov-09 53.42 53.90 53.42 53.89 98,500 53.89 2-Nov-09 53.48 54.06 53.04 53.63 465,700 53.63 30-Oct-09 54.40 54.54 53.28 53.28 54,600 53.28 29-Oct-09 53.94 54.67 53.90 54.62 21,000 54.62 28-Oct-09 54.44 54.68 53.65 53.67 46,200 53.67 27-Oct-09 55.08 55.30 54.50 54.70 55,500 54.70 26-Oct-09 55.50 56.21 55.02 55.13 111,800 55.13 23-Oct-09 56.36 56.36 55.31 55.48 56,000 55.48 22-Oct-09 55.24 55.86 54.98 55.71 50,300 55.71 21-Oct-09 55.53 56.21 55.34 55.36 66,400 55.36 20-Oct-09 55.94 55.94 55.31 55.62 40,900 55.62 19-Oct-09 55.29 55.86 55.21 55.83 37,800 55.83 16-Oct-09 55.16 55.46 54.95 55.27 55,400 55.27 15-Oct-09 54.93 55.40 54.93 55.37 37,000 55.37 14-Oct-09 54.99 55.22 54.81 55.14 52,200 55.14 13-Oct-09 54.23 54.51 54.05 54.38 54,700 54.38 12-Oct-09 54.47 54.68 54.09 54.32 24,900 54.32 9-Oct-09 53.87 54.27 53.79 54.22 25,300 54.22 8-Oct-09 53.91 54.29 53.77 53.96 27,100 53.96 7-Oct-09 53.10 53.55 53.09 53.55 28,600 53.55 6-Oct-09 52.96 53.39 52.83 53.27 29,700 53.27 5-Oct-09 52.18 52.58 52.07 52.44 26,400 52.44 2-Oct-09 51.88 52.47 51.80 52.16 41,200 52.16 1-Oct-09 53.38 53.38 52.35 52.35 34,000 52.35 30-Sep-09 53.75 53.95 53.00 53.60 53,000 53.60 29-Sep-09 53.92 54.10 53.51 53.62 29,400 53.62 28-Sep-09 53.04 53.95 53.02 53.66 69,300 53.66 25-Sep-09 52.82 53.24 52.64 52.72 55,000 52.72 24-Sep-09 53.64 53.67 52.78 53.06 22,200 53.06 23-Sep-09 54.07 54.33 53.43 53.43 18,200 53.43 23-Sep-09 $ 0.109 Dividend 22-Sep-09 54.09 54.19 53.87 54.12 72,700 54.01 21-Sep-09 53.41 53.91 53.32 53.77 280,400 53.66 18-Sep-09 54.03 54.04 53.65 53.78 100,500 53.67 17-Sep-09 53.69 54.09 53.65 53.79 22,000 53.68 16-Sep-09 53.42 53.88 53.33 53.87 20,500 53.76 15-Sep-09 53.06 53.45 52.97 53.37 23,000 53.26 14-Sep-09 52.51 53.18 52.51 53.11 16,200 53.00 11-Sep-09 52.93 53.11 52.78 52.98 26,200 52.87 10-Sep-09 52.37 52.94 52.19 52.94 44,200 52.83 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions