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 (%)
Jul 31, 2003 3.947 3.947 3.947 3.947 0 +0.00(+0.00%)
Jul 30, 2003 3.947 3.947 3.947 3.947 1,224 +0.01(+0.21%)
Jul 29, 2003 3.947 3.947 3.939 3.939 10,044 -0.14(-3.50%)
Jul 28, 2003 4.078 4.082 4.074 4.082 12,249 +0.13(+3.20%)
Jul 25, 2003 3.955 3.955 3.955 3.955 6,369 +0.04(+1.15%)
Jul 24, 2003 3.910 3.910 3.910 3.910 0 +0.00(+0.00%)
Jul 23, 2003 3.910 3.910 3.910 3.910 0 +0.00(+0.00%)
Jul 22, 2003 3.898 3.918 3.894 3.910 18,619 +0.04(+1.16%)
Jul 21, 2003 3.878 3.878 3.865 3.865 14,454 -0.01(-0.32%)
Jul 18, 2003 3.878 3.878 3.878 3.878 0 +0.00(+0.00%)
Jul 17, 2003 3.878 3.878 3.878 3.878 12,249 -0.03(-0.73%)
Jul 16, 2003 3.906 3.906 3.906 3.906 0 +0.00(+0.00%)
Jul 15, 2003 3.906 3.906 3.906 3.906 0 +0.00(+0.00%)
Jul 14, 2003 3.906 3.906 3.906 3.906 489 +0.00(+0.10%)
Jul 11, 2003 3.902 3.902 3.902 3.902 7,839 -0.01(-0.21%)
Jul 10, 2003 3.918 3.918 3.910 3.910 10,779 -0.05(-1.24%)
Jul 09, 2003 3.980 4.000 3.959 3.959 5,144 -0.04(-1.02%)
Jul 08, 2003 4.000 4.000 4.000 4.000 1,469 +0.00(+0.00%)
Jul 07, 2003 4.041 4.041 4.000 4.000 15,189 +0.04(+1.03%)
Jul 03, 2003 3.959 3.959 3.959 3.959 0 +0.00(+0.00%)
Jul 02, 2003 3.963 3.963 3.959 3.959 6,124 +0.04(+1.04%)
Jul 01, 2003 3.976 3.976 3.918 3.918 2,449 -0.07(-1.74%)
Jun 30, 2003 3.988 3.988 3.988 3.988 0 +0.00(+0.00%)
Jun 27, 2003 3.988 3.988 3.988 3.988 6,124 -0.00(-0.10%)
Jun 26, 2003 3.992 3.992 3.992 3.992 0 +0.00(+0.00%)
Jun 25, 2003 4.000 4.000 3.992 3.992 2,694 -0.02(-0.41%)
Jun 24, 2003 4.008 4.008 4.008 4.008 979 +0.05(+1.34%)
Jun 23, 2003 4.069 4.069 3.955 3.955 12,739 -0.13(-3.10%)
Jun 20, 2003 4.082 4.082 4.082 4.082 2,449 +0.06(+1.52%)
Jun 19, 2003 4.404 4.404 4.020 4.020 13,719 -0.26(-6.01%)
Jun 18, 2003 3.878 4.278 3.878 4.278 3,919 +0.31(+7.71%)
Jun 17, 2003 3.971 3.971 3.971 3.971 0 +0.00(+0.00%)
Jun 16, 2003 3.971 3.971 3.971 3.971 2,694 -0.17(-4.04%)
Jun 13, 2003 4.208 4.208 4.139 4.139 5,389 -0.07(-1.74%)
Jun 12, 2003 4.212 4.212 4.212 4.212 734 -0.00(-0.10%)
Jun 11, 2003 4.216 4.216 4.216 4.216 1,224 -0.00(-0.10%)
Jun 10, 2003 4.220 4.220 4.220 4.220 0 +0.00(+0.00%)
Jun 09, 2003 4.220 4.220 4.220 4.220 0 +0.00(+0.00%)
Jun 06, 2003 4.286 4.286 4.208 4.220 71,049 +0.04(+0.88%)
Jun 05, 2003 4.188 4.188 4.184 4.184 8,084 -0.00(-0.10%)
Jun 04, 2003 4.188 4.188 4.188 4.188 1,224 +0.02(+0.49%)
Jun 03, 2003 4.167 4.167 4.167 4.167 4,899 -0.02(-0.39%)
Jun 02, 2003 4.180 4.184 4.180 4.184 3,919 +0.06(+1.49%)
May 30, 2003 4.122 4.122 4.122 4.122 4,899 +0.05(+1.30%)
May 29, 2003 4.078 4.082 4.069 4.069 9,064 -0.01(-0.30%)
May 28, 2003 4.086 4.086 4.082 4.082 3,429 +0.08(+2.04%)
May 27, 2003 4.000 4.000 4.000 4.000 1,224 +0.07(+1.66%)
May 23, 2003 3.955 3.955 3.935 3.935 15,679 -0.02(-0.52%)
May 22, 2003 3.959 3.959 3.955 3.955 6,369 +0.05(+1.36%)
May 21, 2003 3.906 3.906 3.902 3.902 12,004 -0.01(-0.21%)
May 20, 2003 3.910 3.910 3.910 3.910 2,449 -0.03(-0.73%)
May 19, 2003 3.976 3.976 3.939 3.939 979 -0.02(-0.52%)
May 16, 2003 3.959 3.959 3.959 3.959 2,449 -0.05(-1.32%)
May 15, 2003 4.012 4.012 4.012 4.012 0 +0.00(+0.00%)
May 14, 2003 4.012 4.012 4.012 4.012 6,614 -0.03(-0.71%)
May 13, 2003 4.041 4.041 4.041 4.041 244 +0.04(+0.92%)
May 12, 2003 4.004 4.004 4.004 4.004 1,959 +0.05(+1.34%)
May 09, 2003 3.951 3.951 3.951 3.951 2,449 -0.03(-0.82%)
May 08, 2003 3.984 3.984 3.984 3.984 1,959 -0.00(-0.10%)
May 07, 2003 4.004 4.004 3.988 3.988 22,784 -0.02(-0.41%)
May 06, 2003 4.004 4.004 4.004 4.004 11,514 +0.00(+0.00%)
May 05, 2003 4.004 4.004 4.004 4.004 0 +0.00(+0.00%)
May 02, 2003 3.980 4.004 3.980 4.004 6,859 +0.17(+4.36%)
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.