Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 7:47AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

iShares KLD 400 Social Index (DSI)

On Dec 4: 42.116   0.039 (0.09%)

MORE ON DSI

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* 4-Dec-09 42.40 42.49 41.94 42.12 3,100 42.12 3-Dec-09 42.24 42.36 42.15 42.15 1,500 42.15 2-Dec-09 42.43 42.43 42.10 42.22 1,500 42.22 1-Dec-09 42.09 42.24 41.98 42.12 2,100 42.12 30-Nov-09 41.37 41.70 41.30 41.70 77,300 41.70 27-Nov-09 40.99 41.38 40.88 41.38 12,400 41.38 25-Nov-09 41.99 42.07 41.99 42.07 4,000 42.07 24-Nov-09 41.70 41.94 41.70 41.94 14,500 41.94 23-Nov-09 41.78 42.04 41.38 41.92 14,600 41.92 20-Nov-09 41.34 41.39 41.27 41.37 6,800 41.37 19-Nov-09 41.82 41.82 41.37 41.56 4,600 41.56 18-Nov-09 41.82 42.03 41.82 42.03 4,000 42.03 17-Nov-09 41.89 42.08 41.89 42.08 800 42.08 16-Nov-09 41.98 42.09 41.94 41.94 1,500 41.94 13-Nov-09 41.32 41.34 41.32 41.34 2,600 41.34 12-Nov-09 41.66 41.73 41.26 41.26 16,700 41.26 11-Nov-09 41.68 41.70 41.58 41.61 18,100 41.61 10-Nov-09 41.39 41.56 41.32 41.44 9,300 41.44 9-Nov-09 41.02 41.43 41.02 41.43 5,000 41.43 6-Nov-09 40.41 40.41 40.41 40.41 0 40.41 5-Nov-09 40.27 40.41 40.27 40.41 2,300 40.41 4-Nov-09 39.97 40.20 39.63 39.64 23,400 39.64 3-Nov-09 39.39 39.59 39.33 39.59 13,900 39.59 2-Nov-09 39.88 39.88 39.39 39.39 6,400 39.39 30-Oct-09 40.26 40.26 39.30 39.36 6,900 39.36 29-Oct-09 39.98 40.35 39.97 40.35 6,000 40.35 28-Oct-09 40.13 40.13 39.60 39.60 2,800 39.60 27-Oct-09 40.50 40.53 40.30 40.31 7,000 40.31 26-Oct-09 41.27 41.29 40.47 40.54 5,100 40.54 23-Oct-09 41.19 41.27 40.80 40.80 96,700 40.80 22-Oct-09 40.74 41.28 40.55 41.28 1,400 41.28 21-Oct-09 41.10 41.10 40.67 40.67 18,200 40.67 20-Oct-09 41.41 41.41 40.97 40.97 4,200 40.97 19-Oct-09 41.23 41.41 41.23 41.38 7,400 41.38 16-Oct-09 41.03 41.07 40.99 40.99 2,400 40.99 15-Oct-09 41.01 41.33 41.01 41.33 2,300 41.33 14-Oct-09 41.00 41.26 41.00 41.26 9,500 41.26 13-Oct-09 40.49 40.68 40.48 40.59 5,400 40.59 12-Oct-09 40.79 40.90 40.62 40.72 4,600 40.72 9-Oct-09 40.26 40.54 40.24 40.54 4,400 40.54 8-Oct-09 40.14 40.42 40.14 40.36 1,200 40.36 7-Oct-09 39.83 39.89 39.83 39.89 8,200 39.89 6-Oct-09 39.49 39.79 39.48 39.74 7,500 39.74 5-Oct-09 38.92 39.28 38.92 39.21 4,000 39.21 2-Oct-09 38.61 38.91 38.61 38.85 3,600 38.85 1-Oct-09 39.76 39.76 39.02 39.05 49,800 39.05 30-Sep-09 40.03 40.11 39.54 39.96 5,700 39.96 29-Sep-09 40.25 40.35 39.99 40.19 4,200 40.19 28-Sep-09 39.71 40.21 39.68 40.19 9,500 40.19 25-Sep-09 39.65 39.76 39.37 39.60 23,000 39.60 24-Sep-09 40.17 40.17 39.64 39.67 6,300 39.67 23-Sep-09 40.36 40.64 40.00 40.03 5,300 40.03 22-Sep-09 40.31 40.37 40.21 40.37 11,000 40.37 22-Sep-09 $ 0.128 Dividend 21-Sep-09 40.09 40.32 40.08 40.26 3,000 40.13 18-Sep-09 40.46 40.48 40.30 40.39 4,100 40.26 17-Sep-09 40.39 40.63 40.27 40.32 3,800 40.19 16-Sep-09 39.95 40.35 39.90 40.35 2,100 40.22 15-Sep-09 39.81 40.05 39.81 39.95 3,000 39.82 14-Sep-09 39.28 39.47 39.28 39.47 600 39.34 11-Sep-09 39.70 39.70 39.45 39.57 8,900 39.44 10-Sep-09 39.21 39.59 39.21 39.59 3,700 39.46 9-Sep-09 38.80 39.27 38.80 39.05 3,700 38.93 8-Sep-09 38.77 38.82 38.68 38.82 18,400 38.70 4-Sep-09 38.14 38.46 38.09 38.42 2,800 38.30 3-Sep-09 37.87 37.91 37.81 37.83 1,700 37.71 2-Sep-09 37.72 37.94 37.70 37.94 2,700 37.82 * 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