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 )

96.54 +0.16 (+0.17%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 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 (%)
Apr 29, 2005 4.792 4.841 4.792 4.841 16,903 +0.08(+1.63%)
Apr 28, 2005 4.764 4.764 4.764 4.764 2,449 -0.04(-0.93%)
Apr 27, 2005 4.792 4.809 4.792 4.809 8,329 -0.02(-0.34%)
Apr 26, 2005 4.780 4.825 4.780 4.825 9,308 -0.02(-0.34%)
Apr 25, 2005 4.833 4.841 4.833 4.841 14,698 +0.04(+0.76%)
Apr 22, 2005 4.821 4.821 4.805 4.805 2,204 +0.01(+0.26%)
Apr 21, 2005 4.792 4.792 4.792 4.792 3,674 +0.01(+0.17%)
Apr 20, 2005 4.780 4.796 4.764 4.784 11,268 -0.00(-0.09%)
Apr 19, 2005 4.792 4.792 4.788 4.788 30,376 +0.01(+0.26%)
Apr 18, 2005 4.780 4.780 4.776 4.776 3,429 -0.06(-1.18%)
Apr 15, 2005 4.784 4.833 4.784 4.833 1,714 -0.04(-0.75%)
Apr 14, 2005 4.858 4.886 4.858 4.870 10,533 -0.03(-0.58%)
Apr 13, 2005 4.899 4.899 4.899 4.899 2,939 +0.00(+0.08%)
Apr 12, 2005 4.894 4.894 4.894 4.894 2,449 -0.03(-0.58%)
Apr 11, 2005 4.923 4.923 4.923 4.923 0 +0.00(+0.00%)
Apr 08, 2005 4.907 4.935 4.907 4.923 4,164 -0.02(-0.49%)
Apr 07, 2005 4.878 4.948 4.878 4.948 49,484 +0.04(+0.92%)
Apr 06, 2005 4.903 4.903 4.903 4.903 489 +0.01(+0.25%)
Apr 05, 2005 4.870 4.894 4.870 4.890 3,674 +0.03(+0.59%)
Apr 04, 2005 4.858 4.862 4.850 4.862 9,063 -0.03(-0.58%)
Apr 01, 2005 4.866 4.890 4.866 4.890 6,369 +0.01(+0.17%)
Mar 31, 2005 4.882 4.882 4.882 4.882 0 +0.00(+0.00%)
Mar 30, 2005 4.825 4.882 4.796 4.882 58,303 +0.03(+0.67%)
Mar 29, 2005 4.850 4.850 4.850 4.850 2,449 +0.05(+1.11%)
Mar 28, 2005 4.796 4.796 4.796 4.796 489 -0.02(-0.42%)
Mar 24, 2005 4.817 4.817 4.817 4.817 0 +0.00(+0.00%)
Mar 23, 2005 4.813 4.817 4.768 4.817 4,164 -0.03(-0.59%)
Mar 22, 2005 4.845 4.845 4.845 4.845 2,204 +0.01(+0.17%)
Mar 21, 2005 4.833 4.845 4.817 4.837 9,798 +0.00(+0.08%)
Mar 18, 2005 4.833 4.833 4.833 4.833 0 +0.00(+0.00%)
Mar 17, 2005 4.833 4.833 4.833 4.833 489 -0.08(-1.58%)
Mar 16, 2005 4.911 4.911 4.911 4.911 0 +0.00(+0.00%)
Mar 15, 2005 4.907 4.956 4.907 4.911 9,553 -0.01(-0.25%)
Mar 14, 2005 4.915 4.952 4.915 4.923 6,859 -0.02(-0.41%)
Mar 11, 2005 4.943 4.943 4.943 4.943 0 +0.00(+0.00%)
Mar 10, 2005 4.903 4.948 4.882 4.943 41,155 +0.00(+0.08%)
Mar 09, 2005 4.939 4.939 4.939 4.939 2,449 -0.01(-0.16%)
Mar 08, 2005 4.943 4.948 4.927 4.948 7,104 +0.02(+0.41%)
Mar 07, 2005 4.948 4.948 4.927 4.927 6,124 -0.02(-0.33%)
Mar 04, 2005 4.919 4.943 4.870 4.943 15,433 +0.05(+1.00%)
Mar 03, 2005 4.919 4.919 4.894 4.894 11,023 -0.02(-0.50%)
Mar 02, 2005 4.899 4.919 4.878 4.919 14,698 -0.01(-0.17%)
Mar 01, 2005 4.915 4.927 4.915 4.927 979 +0.03(+0.58%)
Feb 28, 2005 4.882 4.899 4.862 4.899 27,926 -0.01(-0.17%)
Feb 25, 2005 4.886 4.907 4.886 4.907 2,939 +0.00(+0.08%)
Feb 24, 2005 4.862 4.903 4.862 4.903 66,877 +0.05(+1.01%)
Feb 23, 2005 4.862 4.862 4.854 4.854 1,224 -0.05(-1.08%)
Feb 22, 2005 4.923 4.923 4.907 4.907 5,879 +0.00(+0.08%)
Feb 18, 2005 4.935 4.935 4.903 4.903 4,164 -0.03(-0.66%)
Feb 17, 2005 4.935 4.935 4.935 4.935 1,469 -0.02(-0.49%)
Feb 16, 2005 4.968 4.968 4.960 4.960 1,469 -0.01(-0.25%)
Feb 15, 2005 4.968 4.972 4.968 4.972 3,429 +0.02(+0.33%)
Feb 14, 2005 4.956 4.956 4.956 4.956 0 +0.00(+0.00%)
Feb 11, 2005 4.956 4.956 4.956 4.956 2,939 +0.04(+0.91%)
Feb 10, 2005 4.911 4.911 4.911 4.911 1,224 -0.01(-0.25%)
Feb 09, 2005 4.923 4.923 4.923 4.923 1,224 -0.03(-0.58%)
Feb 08, 2005 4.935 4.952 4.935 4.952 1,224 +0.05(+1.00%)
Feb 07, 2005 4.903 4.903 4.903 4.903 0 +0.00(+0.00%)
Feb 04, 2005 4.903 4.903 4.903 4.903 11,268 +0.02(+0.42%)
Feb 03, 2005 4.882 4.882 4.882 4.882 2,449 -0.01(-0.25%)
Feb 02, 2005 4.878 4.915 4.858 4.894 31,846 +0.01(+0.25%)
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.