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 )

97.64 +1.37 (+1.42%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2005 4.747 4.747 4.747 4.747 0 +0.00(+0.00%)
Jun 29, 2005 4.747 4.747 4.747 4.747 1,224 +0.01(+0.26%)
Jun 28, 2005 4.727 4.735 4.727 4.735 1,224 +0.07(+1.40%)
Jun 27, 2005 4.669 4.669 4.669 4.669 489 +0.00(+0.00%)
Jun 24, 2005 4.702 4.702 4.669 4.669 16,414 -0.09(-1.89%)
Jun 23, 2005 4.776 4.776 4.759 4.759 15,189 -0.03(-0.60%)
Jun 22, 2005 4.878 4.878 4.788 4.788 3,919 -0.05(-1.01%)
Jun 21, 2005 4.837 4.837 4.837 4.837 7,594 -0.04(-0.92%)
Jun 20, 2005 4.882 4.882 4.882 4.882 12,249 +0.00(+0.00%)
Jun 17, 2005 4.837 4.882 4.837 4.882 42,629 +0.01(+0.25%)
Jun 16, 2005 4.882 4.882 4.869 4.869 2,204 +0.06(+1.19%)
Jun 15, 2005 4.812 4.812 4.812 4.812 0 +0.00(+0.00%)
Jun 14, 2005 4.812 4.833 4.812 4.812 2,204 +0.00(+0.00%)
Jun 13, 2005 4.849 4.878 4.812 4.812 7,349 -0.02(-0.34%)
Jun 10, 2005 4.829 4.829 4.829 4.829 0 +0.00(+0.00%)
Jun 09, 2005 4.829 4.829 4.820 4.829 10,044 -0.02(-0.34%)
Jun 08, 2005 4.869 4.869 4.833 4.845 4,654 -0.03(-0.59%)
Jun 07, 2005 4.849 4.894 4.841 4.874 29,889 +0.02(+0.42%)
Jun 06, 2005 4.853 4.853 4.853 4.853 3,919 -0.00(-0.08%)
Jun 03, 2005 4.853 4.857 4.853 4.857 734 -0.02(-0.50%)
Jun 02, 2005 4.882 4.882 4.882 4.882 1,469 -0.01(-0.25%)
Jun 01, 2005 4.898 4.898 4.890 4.894 2,694 +0.01(+0.25%)
May 31, 2005 4.882 4.882 4.882 4.882 2,449 -0.03(-0.58%)
May 27, 2005 4.906 4.910 4.906 4.910 5,879 -0.02(-0.33%)
May 26, 2005 4.894 4.927 4.894 4.927 8,574 +0.03(+0.58%)
May 25, 2005 4.910 4.918 4.869 4.898 34,544 -0.02(-0.41%)
May 24, 2005 4.923 4.923 4.918 4.918 1,714 -0.02(-0.33%)
May 23, 2005 4.935 4.935 4.935 4.935 4,164 +0.02(+0.42%)
May 20, 2005 4.914 4.914 4.914 4.914 0 +0.00(+0.00%)
May 19, 2005 4.931 4.951 4.914 4.914 6,369 +0.02(+0.50%)
May 18, 2005 4.931 4.931 4.890 4.890 26,949 +0.05(+1.10%)
May 17, 2005 4.820 4.837 4.796 4.837 1,959 +0.01(+0.25%)
May 16, 2005 4.755 4.825 4.755 4.825 18,619 -0.02(-0.51%)
May 13, 2005 4.849 4.849 4.849 4.849 0 +0.00(+0.00%)
May 12, 2005 4.849 4.849 4.849 4.849 0 +0.00(+0.00%)
May 11, 2005 4.849 4.849 4.849 4.849 0 +0.00(+0.00%)
May 10, 2005 4.845 4.849 4.812 4.849 11,759 +0.00(+0.00%)
May 09, 2005 4.853 4.853 4.849 4.849 1,959 -0.02(-0.50%)
May 06, 2005 4.837 4.882 4.837 4.874 6,369 -0.01(-0.25%)
May 05, 2005 4.886 4.886 4.886 4.886 14,699 -0.02(-0.50%)
May 04, 2005 4.898 4.918 4.898 4.910 11,514 +0.02(+0.33%)
May 03, 2005 4.886 4.894 4.882 4.894 22,294 +0.05(+1.10%)
May 02, 2005 4.841 4.841 4.841 4.841 0 +0.00(+0.00%)
Apr 29, 2005 4.792 4.841 4.792 4.841 16,904 +0.08(+1.63%)
Apr 28, 2005 4.763 4.763 4.763 4.763 2,449 -0.04(-0.93%)
Apr 27, 2005 4.792 4.808 4.792 4.808 8,329 -0.02(-0.34%)
Apr 26, 2005 4.780 4.825 4.780 4.825 9,309 -0.02(-0.34%)
Apr 25, 2005 4.833 4.841 4.833 4.841 14,699 +0.04(+0.76%)
Apr 22, 2005 4.820 4.820 4.804 4.804 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 4.763 4.784 11,269 -0.00(-0.09%)
Apr 19, 2005 4.792 4.792 4.788 4.788 30,379 +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 4.857 4.886 4.857 4.869 10,534 -0.03(-0.58%)
Apr 13, 2005 4.898 4.898 4.898 4.898 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 4.906 4.935 4.906 4.923 4,164 -0.02(-0.50%)
Apr 07, 2005 4.878 4.947 4.878 4.947 49,489 +0.04(+0.92%)
Apr 06, 2005 4.902 4.902 4.902 4.902 489 +0.01(+0.25%)
Apr 05, 2005 4.869 4.894 4.869 4.890 3,674 +0.03(+0.59%)
Apr 04, 2005 4.857 4.861 4.849 4.861 9,064 -0.03(-0.58%)
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.