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 )

101.40 +0.49 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, May 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 (%)
Jul 30, 2004 4.453 4.453 4.416 4.416 29,399 -0.09(-1.99%)
Jul 29, 2004 4.506 4.506 4.453 4.506 20,579 +0.02(+0.45%)
Jul 28, 2004 4.486 4.486 4.486 4.486 4,899 -0.01(-0.18%)
Jul 27, 2004 4.494 4.494 4.494 4.494 489 +0.08(+1.76%)
Jul 26, 2004 4.416 4.416 4.416 4.416 1,469 -0.08(-1.73%)
Jul 23, 2004 4.498 4.498 4.494 4.494 4,654 -0.02(-0.54%)
Jul 22, 2004 4.518 4.518 4.518 4.518 2,939 -0.02(-0.45%)
Jul 21, 2004 4.539 4.539 4.539 4.539 6,614 -0.02(-0.45%)
Jul 20, 2004 4.559 4.559 4.559 4.559 0 +0.00(+0.00%)
Jul 19, 2004 4.539 4.559 4.539 4.559 3,674 -0.05(-1.06%)
Jul 16, 2004 4.608 4.608 4.608 4.608 0 +0.00(+0.00%)
Jul 15, 2004 4.612 4.612 4.608 4.608 2,694 +0.06(+1.26%)
Jul 14, 2004 4.580 4.580 4.551 4.551 8,819 -0.06(-1.33%)
Jul 13, 2004 4.612 4.616 4.588 4.612 25,724 +0.03(+0.71%)
Jul 12, 2004 4.580 4.580 4.580 4.580 0 +0.00(+0.00%)
Jul 09, 2004 4.580 4.580 4.580 4.580 2,449 -0.05(-1.15%)
Jul 08, 2004 4.596 4.633 4.596 4.633 2,204 +0.02(+0.53%)
Jul 07, 2004 4.694 4.694 4.608 4.608 3,919 -0.06(-1.22%)
Jul 06, 2004 4.669 4.669 4.629 4.665 3,184 +0.00(+0.09%)
Jul 02, 2004 4.657 4.690 4.657 4.661 7,349 -0.04(-0.87%)
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.