Time Sensitive News for Traders

JKI - iShares Morningstar Mid Value Index Fund

Historical Data for iShares Tr Morningstar Mid Value Index Fd (JKI) 
$ 43.00   -4.44 (-9.36%) Volume: 57.9 k 3:58 PM EST Dec 1, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
12/1/08 46.43 46.43 43.00 43.00 57,901 -4.44 -9.36%
11/28/08 46.54 47.44 46.452 47.44 5,413 0.8619  1.85%
11/26/08 44.98 46.62 44.856 46.5781 9,327 1.3981  3.09%
11/25/08 44.63 45.186 43.85 45.18 9,414 0.81  1.83%
11/24/08 41.25 44.75 41.25 44.37 15,152 3.89  9.61%
11/21/08 39.61 40.48 38.07 40.48 22,587 1.52  3.90%
11/20/08 41.57 41.6999 38.894 38.96 11,906 -3.448 -8.13%
11/19/08 45.00 45.20 42.17 42.408 17,279 -2.572 -5.72%
11/18/08 45.40 45.64 44.13 44.98 3,806 -0.84 -1.83%
11/17/08 45.85 46.44 45.24 45.82 22,620 -0.19 -0.41%
11/14/08 46.41 47.62 45.83 46.01 4,620 -1.6002 -3.36%
11/13/08 45.29 47.63 43.50 47.6102 22,109 2.8202  6.30%
11/12/08 46.22 46.54 44.79 44.79 23,118 -2.4712 -5.23%
11/11/08 47.00 47.80 46.44 47.2612 14,897 -0.8488 -1.76%
11/10/08 49.89 49.89 47.80 48.11 8,292 -1.09 -2.22%
11/7/08 50.26 50.26 48.61 49.20 6,460 0.6679  1.38%
11/6/08 49.01 49.61 48.5236 48.5321 7,519 -2.4942 -4.89%
11/5/08 53.27 53.64 51.0263 51.0263 32,434 -2.7437 -5.10%
11/4/08 53.56 53.91 52.89 53.77 4,991 1.84  3.54%
11/3/08 51.90 52.77 51.81 51.93 5,409 0.10  0.19%

Open a Brokerage Account and Start Trading Today!
100% Free Stock Trade. Trade stocks for free on Zecco.com. The Free Trading Community. www.zecco.com

TD Ameritrade

Scottrade

E*TRADE