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 )

99.16 +0.23 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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%)
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.