Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KLD 400 Social Ishares MSCI ETF (NY: DSI )

100.81 -0.43 (-0.43%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 3.996 4.021 3.996 4.021 3,674 +0.02(+0.51%)
Aug 28, 2003 4.000 4.000 4.000 4.000 6,369 -0.00(-0.10%)
Aug 27, 2003 4.005 4.005 4.005 4.005 1,224 +0.01(+0.20%)
Aug 26, 2003 3.996 4.000 3.996 3.996 17,637 -0.00(-0.10%)
Aug 25, 2003 4.000 4.000 4.000 4.000 2,694 -0.02(-0.51%)
Aug 22, 2003 4.041 4.041 4.021 4.021 6,369 -0.06(-1.50%)
Aug 21, 2003 4.082 4.082 4.082 4.082 2,449 -0.03(-0.70%)
Aug 20, 2003 4.111 4.111 4.111 4.111 979 -0.01(-0.30%)
Aug 19, 2003 4.164 4.188 4.123 4.123 6,369 +0.00(+0.00%)
Aug 18, 2003 4.164 4.164 4.123 4.123 11,268 +0.13(+3.38%)
Aug 15, 2003 3.988 3.988 3.988 3.988 0 +0.00(+0.00%)
Aug 14, 2003 4.123 4.123 3.988 3.988 18,862 +0.03(+0.83%)
Aug 13, 2003 4.103 4.103 3.956 3.956 12,738 -0.00(-0.10%)
Aug 12, 2003 4.082 4.082 3.960 3.960 2,204 +0.00(+0.00%)
Aug 11, 2003 4.041 4.041 3.960 3.960 7,594 +0.06(+1.46%)
Aug 08, 2003 4.082 4.082 3.902 3.902 9,553 -0.08(-1.95%)
Aug 07, 2003 3.980 3.980 3.980 3.980 4,899 -0.10(-2.50%)
Aug 06, 2003 4.082 4.082 4.082 4.082 0 +0.00(+0.00%)
Aug 05, 2003 4.082 4.082 4.082 4.082 2,449 +0.13(+3.31%)
Aug 04, 2003 3.951 3.951 3.951 3.951 2,449 -0.01(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.