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

Friday, November 27, 2009, 3:22PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
iShares KLD Select Social Index (KLD)At 1:00PM ET: 47.87  Down 0.65 (1.34%)  
MORE ON KLD
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*
25-Nov-0948.4648.5948.4648.523,50048.52
24-Nov-0948.3548.3548.0648.3426,90048.34
23-Nov-0948.3448.5948.2748.384,20048.38
20-Nov-0947.6947.7347.6047.7315,60047.73
19-Nov-0947.9647.9647.7347.908,80047.90
18-Nov-0948.4948.5548.2948.555,70048.55
17-Nov-0948.4348.5648.2848.5612,60048.56
16-Nov-0948.1948.5648.1948.384,20048.38
13-Nov-0947.6747.9547.6247.819,10047.81
12-Nov-0947.8748.1847.6547.654,30047.65
11-Nov-0948.0648.2947.9248.0320,60048.03
10-Nov-0947.6547.8947.6547.731,30047.73
9-Nov-0947.4047.7247.3647.722,20047.72
6-Nov-0946.8346.8346.5946.712,90046.71
5-Nov-0946.0946.6346.0746.6327,10046.63
4-Nov-0946.0146.2145.6645.6825,90045.68
3-Nov-0945.2845.6245.2045.591,40045.59
2-Nov-0945.4245.8845.0445.357,80045.35
30-Oct-0946.3446.4345.1545.2740,30045.27
29-Oct-0945.8446.4445.8446.443,10046.44
28-Oct-0946.2046.2745.7445.744,10045.74
27-Oct-0946.6846.7046.3546.3721,70046.37
26-Oct-0947.1747.5446.5646.576,40046.57
23-Oct-0947.7547.7547.0247.062,20047.06
22-Oct-0947.0547.5246.9647.521,80047.52
21-Oct-0947.7847.8047.0347.0516,30047.05
20-Oct-0947.6347.6747.2747.4510,50047.45
19-Oct-0947.4147.7947.4147.742,10047.74
16-Oct-0947.2747.3647.1447.324,60047.32
15-Oct-0947.4247.5747.4147.572,90047.57
14-Oct-0947.1447.5647.1447.563,80047.56
13-Oct-0946.6346.8446.6346.842,60046.84
12-Oct-0946.9847.0546.7246.906,90046.90
9-Oct-0946.4046.7046.4046.705,70046.70
8-Oct-0946.5146.5146.3846.382,80046.38
7-Oct-0945.7846.0845.7846.0828,70046.08
6-Oct-0945.6346.1045.6345.883,20045.88
5-Oct-0945.0845.3645.0845.262,80045.26
2-Oct-0944.4344.8944.4344.708,70044.70
1-Oct-0945.7945.8345.0645.113,20045.11
30-Sep-0946.3146.3145.7945.9617,30045.96
29-Sep-0946.3446.4045.9546.098,80046.09
28-Sep-0945.6546.3645.6546.273,40046.27
25-Sep-0945.5045.7545.3545.4910,10045.49
24-Sep-0946.3046.3045.4745.727,40045.72
23-Sep-0946.5146.8146.1846.1822,60046.18
22-Sep-0946.3446.5446.3446.481,30046.48
22-Sep-09 $ 0.179 Dividend
21-Sep-0946.2046.4346.1346.374,20046.19
18-Sep-0946.6446.6946.4546.557,20046.37
17-Sep-0946.4446.7246.3746.446,80046.26
16-Sep-0945.9546.5545.9546.556,70046.37
15-Sep-0945.8245.9545.5745.935,70045.75
14-Sep-0945.1745.7345.1745.732,20045.55
11-Sep-0945.6045.6145.3645.403,50045.22
10-Sep-0944.9445.2144.9445.2160045.04
9-Sep-0944.8945.0844.7544.983,10044.81
8-Sep-0944.4844.6344.4344.613,60044.44
4-Sep-0943.7244.1743.7244.132,40043.96
3-Sep-0943.5043.6843.3043.6826,50043.51
2-Sep-0943.5943.5943.4143.533,00043.36
1-Sep-0944.3644.6943.5443.596,30043.42
31-Aug-0944.4944.5444.3044.549,70044.37
28-Aug-0945.1145.1144.6444.733,20044.56
27-Aug-0944.3344.9044.3344.873,60044.70
26-Aug-0944.6144.7644.5744.713,20044.54
25-Aug-0944.7945.0144.7744.789,00044.61
* 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