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 )

101.24 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 31, 2005 4.674 4.702 4.674 4.702 2,204 +0.03(+0.61%)
Aug 30, 2005 4.669 4.674 4.653 4.674 4,164 -0.02(-0.43%)
Aug 29, 2005 4.653 4.694 4.653 4.694 19,844 +0.03(+0.61%)
Aug 26, 2005 4.669 4.669 4.665 4.665 5,634 -0.02(-0.52%)
Aug 25, 2005 4.690 4.690 4.645 4.690 22,784 +0.01(+0.17%)
Aug 24, 2005 4.690 4.690 4.682 4.682 2,449 -0.02(-0.43%)
Aug 23, 2005 4.690 4.702 4.690 4.702 9,799 -0.00(-0.09%)
Aug 22, 2005 4.706 4.706 4.665 4.706 9,799 -0.01(-0.17%)
Aug 19, 2005 4.718 4.718 4.714 4.714 2,204 +0.02(+0.35%)
Aug 18, 2005 4.698 4.698 4.698 4.698 244 +0.00(+0.00%)
Aug 17, 2005 4.674 4.698 4.674 4.698 3,429 -0.02(-0.43%)
Aug 16, 2005 4.723 4.723 4.694 4.718 16,169 -0.04(-0.77%)
Aug 15, 2005 4.755 4.755 4.755 4.755 0 +0.00(+0.00%)
Aug 12, 2005 4.755 4.755 4.755 4.755 0 +0.00(+0.00%)
Aug 11, 2005 4.755 4.755 4.755 4.755 0 +0.00(+0.00%)
Aug 10, 2005 4.759 4.759 4.727 4.755 24,499 +0.03(+0.60%)
Aug 09, 2005 4.731 4.731 4.727 4.727 3,429 +0.02(+0.43%)
Aug 08, 2005 4.706 4.706 4.706 4.706 2,449 -0.03(-0.69%)
Aug 05, 2005 4.739 4.739 4.739 4.739 2,449 -0.01(-0.26%)
Aug 04, 2005 4.751 4.751 4.751 4.751 489 -0.04(-0.85%)
Aug 03, 2005 4.763 4.792 4.763 4.792 734 +0.02(+0.43%)
Aug 02, 2005 4.731 4.780 4.731 4.771 5,879 +0.02(+0.52%)
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.