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 (%)
Aug 31, 2004 4.576 4.576 4.576 4.576 0 +0.00(+0.00%)
Aug 30, 2004 4.625 4.625 4.576 4.576 8,573 -0.07(-1.58%)
Aug 27, 2004 4.609 4.650 4.576 4.650 13,228 +0.04(+0.98%)
Aug 26, 2004 4.605 4.605 4.576 4.605 3,429 -0.00(-0.09%)
Aug 25, 2004 4.568 4.609 4.568 4.609 17,637 +0.05(+1.16%)
Aug 24, 2004 4.556 4.556 4.556 4.556 1,224 +0.06(+1.36%)
Aug 23, 2004 4.494 4.560 4.494 4.494 10,043 -0.04(-0.81%)
Aug 20, 2004 4.535 4.535 4.474 4.531 51,688 -0.01(-0.27%)
Aug 19, 2004 4.543 4.572 4.539 4.543 176,869 +0.02(+0.45%)
Aug 18, 2004 4.523 4.523 4.523 4.523 7,349 -0.03(-0.63%)
Aug 17, 2004 4.552 4.552 4.519 4.552 1,959 +0.05(+1.18%)
Aug 16, 2004 4.494 4.552 4.458 4.498 86,229 +0.03(+0.64%)
Aug 13, 2004 4.470 4.470 4.470 4.470 11,513 -0.03(-0.73%)
Aug 12, 2004 4.503 4.503 4.503 4.503 1,714 +0.02(+0.46%)
Aug 11, 2004 4.482 4.482 4.482 4.482 979 +0.01(+0.27%)
Aug 10, 2004 4.429 4.470 4.429 4.470 3,429 +0.02(+0.37%)
Aug 09, 2004 4.543 4.543 4.454 4.454 1,469 -0.08(-1.71%)
Aug 06, 2004 4.531 4.531 4.531 4.531 0 +0.00(+0.00%)
Aug 05, 2004 4.531 4.531 4.531 4.531 1,959 +0.01(+0.18%)
Aug 04, 2004 4.503 4.523 4.503 4.523 2,939 -0.02(-0.36%)
Aug 03, 2004 4.547 4.552 4.539 4.539 14,698 +0.00(+0.09%)
Aug 02, 2004 4.494 4.539 4.494 4.535 31,111 +0.12(+2.68%)
Jul 30, 2004 4.454 4.454 4.417 4.417 29,396 -0.09(-1.99%)
Jul 29, 2004 4.507 4.507 4.454 4.507 20,577 +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 4.417 4.417 4.417 4.417 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 4.519 4.519 4.519 4.519 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 4.560 4.560 4.560 4.560 0 +0.00(+0.00%)
Jul 19, 2004 4.539 4.560 4.539 4.560 3,674 -0.05(-1.06%)
Jul 16, 2004 4.609 4.609 4.609 4.609 0 +0.00(+0.00%)
Jul 15, 2004 4.613 4.613 4.609 4.609 2,694 +0.06(+1.26%)
Jul 14, 2004 4.580 4.580 4.552 4.552 8,818 -0.06(-1.33%)
Jul 13, 2004 4.613 4.617 4.588 4.613 25,721 +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 4.609 4.609 3,919 -0.06(-1.22%)
Jul 06, 2004 4.670 4.670 4.629 4.666 3,184 +0.00(+0.09%)
Jul 02, 2004 4.658 4.690 4.658 4.662 7,349 -0.04(-0.87%)
Jul 01, 2004 4.703 4.711 4.703 4.703 21,557 +0.00(+0.09%)
Jun 30, 2004 4.699 4.699 4.699 4.699 9,798 +0.02(+0.52%)
Jun 29, 2004 4.723 4.723 4.674 4.674 5,389 -0.02(-0.52%)
Jun 28, 2004 4.699 4.699 4.699 4.699 6,124 -0.05(-1.12%)
Jun 25, 2004 4.764 4.764 4.752 4.752 2,204 -0.01(-0.26%)
Jun 24, 2004 4.735 4.764 4.735 4.764 12,738 +0.04(+0.86%)
Jun 23, 2004 4.694 4.723 4.694 4.723 23,272 +0.02(+0.52%)
Jun 22, 2004 4.699 4.699 4.699 4.699 5,389 -0.01(-0.17%)
Jun 21, 2004 4.707 4.707 4.707 4.707 6,614 +0.01(+0.17%)
Jun 18, 2004 4.699 4.699 4.699 4.699 1,714 -0.09(-1.79%)
Jun 17, 2004 4.784 4.784 4.784 4.784 24,497 +0.01(+0.26%)
Jun 16, 2004 4.776 4.776 4.699 4.772 14,208 +0.02(+0.52%)
Jun 15, 2004 4.747 4.747 4.747 4.747 3,674 -0.03(-0.60%)
Jun 14, 2004 4.752 4.776 4.752 4.776 5,389 +0.00(+0.00%)
Jun 10, 2004 4.796 4.796 4.776 4.776 3,674 -0.04(-0.85%)
Jun 09, 2004 4.817 4.817 4.817 4.817 734 +0.02(+0.34%)
Jun 08, 2004 4.756 4.801 4.756 4.801 34,295 +0.04(+0.77%)
Jun 07, 2004 4.658 4.788 4.658 4.764 37,480 +0.05(+1.04%)
Jun 04, 2004 4.707 4.735 4.707 4.715 24,252 -0.03(-0.60%)
Jun 03, 2004 4.699 4.764 4.699 4.743 28,171 +0.00(+0.00%)
Jun 02, 2004 4.707 4.743 4.707 4.743 979 +0.07(+1.57%)
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.