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 )

101.27 +0.30 (+0.30%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 20, 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 (%)
Nov 30, 2007 21.78 21.78 21.52 21.56 64,679 +0.11(+0.53%)
Nov 29, 2007 21.29 21.49 21.26 21.45 4,409 +0.78(+3.75%)
Nov 28, 2007 20.67 20.67 20.67 20.67 0 +0.00(+0.00%)
Nov 27, 2007 20.76 20.83 20.67 20.67 141,118 -0.19(-0.92%)
Nov 26, 2007 21.04 21.05 20.86 20.86 378,275 +0.05(+0.26%)
Nov 23, 2007 20.81 20.81 20.81 20.81 0 +0.00(+0.00%)
Nov 21, 2007 20.81 20.81 20.81 20.81 1,224 -0.02(-0.08%)
Nov 20, 2007 21.06 21.18 20.82 20.82 10,534 -0.22(-1.05%)
Nov 19, 2007 21.17 21.21 20.89 21.05 4,164 -0.21(-0.98%)
Nov 16, 2007 21.26 21.33 21.13 21.25 4,899 +0.06(+0.27%)
Nov 15, 2007 21.39 21.48 21.15 21.20 10,044 -0.40(-1.87%)
Nov 14, 2007 21.70 21.73 21.60 21.60 3,919 +0.01(+0.04%)
Nov 13, 2007 21.38 21.59 21.38 21.59 5,144 +0.52(+2.48%)
Nov 12, 2007 21.26 21.36 21.07 21.07 18,374 -0.23(-1.07%)
Nov 09, 2007 21.13 21.30 21.13 21.30 14,209 -0.12(-0.55%)
Nov 08, 2007 21.55 21.55 21.11 21.42 37,729 -0.09(-0.44%)
Nov 07, 2007 22.04 22.04 21.51 21.51 84,523 -0.62(-2.80%)
Nov 06, 2007 21.91 22.13 21.80 22.13 83,299 +0.20(+0.91%)
Nov 05, 2007 21.87 21.93 21.75 21.93 75,214 +0.01(+0.04%)
Nov 02, 2007 21.77 21.93 21.77 21.92 14,699 -0.19(-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.