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 (%)
Dec 31, 2004 4.956 4.992 4.952 4.992 5,879 +0.07(+1.49%)
Dec 30, 2004 4.952 4.952 4.919 4.919 5,144 -0.01(-0.25%)
Dec 29, 2004 4.931 4.931 4.931 4.931 2,449 -0.00(-0.08%)
Dec 28, 2004 4.919 4.935 4.919 4.935 6,124 +0.06(+1.26%)
Dec 27, 2004 4.874 4.874 4.874 4.874 0 +0.00(+0.00%)
Dec 23, 2004 4.874 4.874 4.874 4.874 0 +0.00(+0.00%)
Dec 22, 2004 4.874 4.874 4.874 4.874 0 +0.00(+0.00%)
Dec 21, 2004 4.874 4.874 4.874 4.874 0 +0.00(+0.00%)
Dec 20, 2004 4.874 4.874 4.874 4.874 489 +0.02(+0.34%)
Dec 17, 2004 4.858 4.858 4.858 4.858 489 -0.03(-0.67%)
Dec 16, 2004 4.894 4.894 4.890 4.890 2,449 +0.02(+0.50%)
Dec 15, 2004 4.886 4.890 4.866 4.866 4,409 +0.01(+0.17%)
Dec 14, 2004 4.845 4.862 4.837 4.858 5,879 +0.02(+0.34%)
Dec 13, 2004 4.841 4.841 4.841 4.841 9,798 +0.02(+0.42%)
Dec 10, 2004 4.784 4.821 4.756 4.821 43,849 -0.02(-0.34%)
Dec 09, 2004 4.809 4.837 4.809 4.837 2,449 +0.04(+0.77%)
Dec 08, 2004 4.801 4.801 4.801 4.801 489 +0.01(+0.17%)
Dec 07, 2004 4.796 4.801 4.792 4.792 3,184 -0.01(-0.17%)
Dec 06, 2004 4.809 4.809 4.801 4.801 4,409 -0.01(-0.17%)
Dec 03, 2004 4.809 4.809 4.809 4.809 244 -0.00(-0.08%)
Dec 02, 2004 4.813 4.813 4.813 4.813 0 +0.00(+0.00%)
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.