Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 3:22PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

iShares KLD Select Social Index (KLD)

At 1:00PM ET: 47.87   0.65 (1.34%)

MORE ON KLD

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* 25-Nov-09 48.46 48.59 48.46 48.52 3,500 48.52 24-Nov-09 48.35 48.35 48.06 48.34 26,900 48.34 23-Nov-09 48.34 48.59 48.27 48.38 4,200 48.38 20-Nov-09 47.69 47.73 47.60 47.73 15,600 47.73 19-Nov-09 47.96 47.96 47.73 47.90 8,800 47.90 18-Nov-09 48.49 48.55 48.29 48.55 5,700 48.55 17-Nov-09 48.43 48.56 48.28 48.56 12,600 48.56 16-Nov-09 48.19 48.56 48.19 48.38 4,200 48.38 13-Nov-09 47.67 47.95 47.62 47.81 9,100 47.81 12-Nov-09 47.87 48.18 47.65 47.65 4,300 47.65 11-Nov-09 48.06 48.29 47.92 48.03 20,600 48.03 10-Nov-09 47.65 47.89 47.65 47.73 1,300 47.73 9-Nov-09 47.40 47.72 47.36 47.72 2,200 47.72 6-Nov-09 46.83 46.83 46.59 46.71 2,900 46.71 5-Nov-09 46.09 46.63 46.07 46.63 27,100 46.63 4-Nov-09 46.01 46.21 45.66 45.68 25,900 45.68 3-Nov-09 45.28 45.62 45.20 45.59 1,400 45.59 2-Nov-09 45.42 45.88 45.04 45.35 7,800 45.35 30-Oct-09 46.34 46.43 45.15 45.27 40,300 45.27 29-Oct-09 45.84 46.44 45.84 46.44 3,100 46.44 28-Oct-09 46.20 46.27 45.74 45.74 4,100 45.74 27-Oct-09 46.68 46.70 46.35 46.37 21,700 46.37 26-Oct-09 47.17 47.54 46.56 46.57 6,400 46.57 23-Oct-09 47.75 47.75 47.02 47.06 2,200 47.06 22-Oct-09 47.05 47.52 46.96 47.52 1,800 47.52 21-Oct-09 47.78 47.80 47.03 47.05 16,300 47.05 20-Oct-09 47.63 47.67 47.27 47.45 10,500 47.45 19-Oct-09 47.41 47.79 47.41 47.74 2,100 47.74 16-Oct-09 47.27 47.36 47.14 47.32 4,600 47.32 15-Oct-09 47.42 47.57 47.41 47.57 2,900 47.57 14-Oct-09 47.14 47.56 47.14 47.56 3,800 47.56 13-Oct-09 46.63 46.84 46.63 46.84 2,600 46.84 12-Oct-09 46.98 47.05 46.72 46.90 6,900 46.90 9-Oct-09 46.40 46.70 46.40 46.70 5,700 46.70 8-Oct-09 46.51 46.51 46.38 46.38 2,800 46.38 7-Oct-09 45.78 46.08 45.78 46.08 28,700 46.08 6-Oct-09 45.63 46.10 45.63 45.88 3,200 45.88 5-Oct-09 45.08 45.36 45.08 45.26 2,800 45.26 2-Oct-09 44.43 44.89 44.43 44.70 8,700 44.70 1-Oct-09 45.79 45.83 45.06 45.11 3,200 45.11 30-Sep-09 46.31 46.31 45.79 45.96 17,300 45.96 29-Sep-09 46.34 46.40 45.95 46.09 8,800 46.09 28-Sep-09 45.65 46.36 45.65 46.27 3,400 46.27 25-Sep-09 45.50 45.75 45.35 45.49 10,100 45.49 24-Sep-09 46.30 46.30 45.47 45.72 7,400 45.72 23-Sep-09 46.51 46.81 46.18 46.18 22,600 46.18 22-Sep-09 46.34 46.54 46.34 46.48 1,300 46.48 22-Sep-09 $ 0.179 Dividend 21-Sep-09 46.20 46.43 46.13 46.37 4,200 46.19 18-Sep-09 46.64 46.69 46.45 46.55 7,200 46.37 17-Sep-09 46.44 46.72 46.37 46.44 6,800 46.26 16-Sep-09 45.95 46.55 45.95 46.55 6,700 46.37 15-Sep-09 45.82 45.95 45.57 45.93 5,700 45.75 14-Sep-09 45.17 45.73 45.17 45.73 2,200 45.55 11-Sep-09 45.60 45.61 45.36 45.40 3,500 45.22 10-Sep-09 44.94 45.21 44.94 45.21 600 45.04 9-Sep-09 44.89 45.08 44.75 44.98 3,100 44.81 8-Sep-09 44.48 44.63 44.43 44.61 3,600 44.44 4-Sep-09 43.72 44.17 43.72 44.13 2,400 43.96 3-Sep-09 43.50 43.68 43.30 43.68 26,500 43.51 2-Sep-09 43.59 43.59 43.41 43.53 3,000 43.36 1-Sep-09 44.36 44.69 43.54 43.59 6,300 43.42 31-Aug-09 44.49 44.54 44.30 44.54 9,700 44.37 28-Aug-09 45.11 45.11 44.64 44.73 3,200 44.56 27-Aug-09 44.33 44.90 44.33 44.87 3,600 44.70 26-Aug-09 44.61 44.76 44.57 44.71 3,200 44.54 25-Aug-09 44.79 45.01 44.77 44.78 9,000 44.61 * 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