Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, December 10, 2009, 4:41AM ET - U.S. Markets open in 4 hours and 49 minutes. Dow Up 0.50% Nasdaq  0.00%
iShares Morningstar Large Value Index (JKF)On Dec 9: 54.0556   0.00 (0.00%)  
MORE ON JKF
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Dec-0954.0254.1753.7154.0613,10054.06
8-Dec-0954.0054.2653.8453.9818,20053.98
7-Dec-0954.7755.0154.5354.6021,40054.60
4-Dec-0955.4255.4554.4354.7731,00054.77
3-Dec-0955.1355.5454.5654.6025,30054.60
2-Dec-0954.9855.1954.7955.017,20055.01
1-Dec-0954.7955.1554.7255.0317,30055.03
30-Nov-0954.1654.4653.9654.4414,40054.44
27-Nov-0954.0454.4553.2554.1211,10054.12
25-Nov-0954.8755.0954.7555.0431,80055.04
24-Nov-0954.8554.9554.4054.7933,90054.79
23-Nov-0954.9355.1054.6854.7912,40054.79
20-Nov-0953.8454.1353.7654.0010,90054.00
19-Nov-0954.4454.4453.7954.0118,60054.01
18-Nov-0954.5954.7754.3654.7211,50054.72
17-Nov-0954.2654.5054.1754.5023,10054.50
16-Nov-0954.0354.6554.0354.3714,20054.37
13-Nov-0953.6453.8753.2953.5924,10053.59
12-Nov-0954.2254.2453.3253.4124,60053.41
11-Nov-0954.3254.4653.9154.0858,00054.08
10-Nov-0953.7553.9353.6653.8413,20053.84
9-Nov-0953.0853.7853.0853.7810,70053.78
6-Nov-0952.0852.6052.0352.5213,80052.52
5-Nov-0951.9752.4351.9752.4350,30052.43
4-Nov-0951.9452.3151.4451.4627,20051.46
3-Nov-0950.9951.5050.9951.4419,20051.44
2-Nov-0951.5752.0350.7351.5049,90051.50
30-Oct-0952.7052.7251.0451.3041,20051.30
29-Oct-0952.0352.9851.8552.9113,80052.91
28-Oct-0952.3252.4351.7351.8040,80051.80
27-Oct-0952.6352.9052.1352.5847,40052.58
26-Oct-0953.3053.7152.2952.3934,50052.39
23-Oct-0954.0854.0853.1453.2835,20053.28
22-Oct-0953.3954.0653.2453.9114,90053.91
21-Oct-0953.8454.3653.3853.3934,40053.39
20-Oct-0954.4654.4653.7153.8319,40053.83
19-Oct-0953.9754.4553.8054.3016,20054.30
16-Oct-0953.7154.0353.5753.8314,90053.83
15-Oct-0953.9354.3053.8454.305,50054.30
14-Oct-0953.9654.2653.6354.2321,40054.23
13-Oct-0953.2153.2552.7653.1412,00053.14
12-Oct-0953.2053.4253.1653.2816,20053.28
9-Oct-0952.6952.9152.6952.8911,60052.89
8-Oct-0952.9252.9952.6052.6717,50052.67
7-Oct-0952.2752.4652.1352.4610,90052.46
6-Oct-0952.0652.6152.0452.3723,80052.37
5-Oct-0950.9951.6850.9051.5913,60051.59
2-Oct-0950.4250.9050.2150.6585,70050.65
1-Oct-0952.0852.0850.9650.9624,00050.96
30-Sep-0952.8652.8651.9552.198,80052.19
29-Sep-0952.9953.1552.6852.7117,50052.71
28-Sep-0952.0052.7951.9952.7461,10052.74
25-Sep-0951.9252.2151.6451.7816,10051.78
24-Sep-0952.9052.9151.8752.0911,40052.09
23-Sep-0953.4353.7252.6552.6522,10052.65
23-Sep-09 $ 0.379 Dividend
22-Sep-0953.6053.6753.4353.5656,10053.18
21-Sep-0952.9153.2652.7453.13239,40052.75
18-Sep-0953.6453.6453.3153.3890,00053.00
17-Sep-0953.4753.7153.0653.2826,70052.90
16-Sep-0952.8253.3752.5653.3739,00052.99
15-Sep-0952.4252.6452.2152.4826,10052.11
14-Sep-0951.4852.4751.4752.4720,50052.10
11-Sep-0952.2052.3451.8752.0418,70051.67
10-Sep-0951.7952.1551.5652.1134,00051.74
9-Sep-0951.5051.8551.4651.6920,70051.32
8-Sep-0951.5951.6951.3151.4418,40051.08
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions