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 (%)
Apr 30, 2004 4.735 4.735 4.694 4.694 1,714 +0.01(+0.26%)
Apr 29, 2004 4.682 4.682 4.682 4.682 7,349 -0.00(-0.09%)
Apr 28, 2004 4.715 4.756 4.686 4.686 151,147 -0.04(-0.95%)
Apr 27, 2004 4.719 4.760 4.654 4.731 97,498 -0.02(-0.51%)
Apr 26, 2004 4.760 4.760 4.756 4.756 14,943 -0.04(-0.85%)
Apr 23, 2004 4.796 4.821 4.756 4.796 379,460 +0.02(+0.34%)
Apr 22, 2004 4.711 4.780 4.711 4.780 313,563 +0.05(+1.12%)
Apr 21, 2004 4.796 4.796 4.723 4.727 4,899 -0.05(-1.03%)
Apr 20, 2004 4.747 4.776 4.747 4.776 17,392 -0.00(-0.09%)
Apr 19, 2004 4.780 4.780 4.780 4.780 23,272 +0.02(+0.51%)
Apr 16, 2004 4.747 4.760 4.739 4.756 37,970 +0.04(+0.78%)
Apr 15, 2004 4.719 4.723 4.703 4.719 1,959 +0.07(+1.40%)
Apr 14, 2004 4.686 4.686 4.645 4.654 6,614 -0.03(-0.61%)
Apr 13, 2004 4.699 4.731 4.682 4.682 259,179 +0.01(+0.17%)
Apr 12, 2004 4.715 4.776 4.666 4.674 22,782 -0.10(-2.14%)
Apr 08, 2004 4.723 4.776 4.723 4.776 979 +0.04(+0.95%)
Apr 07, 2004 4.874 4.878 4.731 4.731 125,670 -0.15(-3.09%)
Apr 06, 2004 4.874 4.882 4.874 4.882 1,224 +0.02(+0.50%)
Apr 05, 2004 4.735 4.886 4.735 4.858 1,959 +0.20(+4.29%)
Apr 02, 2004 4.658 4.670 4.658 4.658 369,171 +0.07(+1.51%)
Apr 01, 2004 4.588 4.588 4.588 4.588 244 +0.00(+0.00%)
Mar 31, 2004 4.588 4.588 4.588 4.588 0 +0.00(+0.00%)
Mar 30, 2004 4.588 4.588 4.588 4.588 12,248 +0.02(+0.54%)
Mar 29, 2004 4.547 4.564 4.547 4.564 109,502 +0.02(+0.54%)
Mar 26, 2004 4.498 4.596 4.498 4.539 4,654 +0.04(+0.91%)
Mar 25, 2004 4.498 4.507 4.494 4.498 159,721 +0.05(+1.10%)
Mar 24, 2004 4.552 4.564 4.449 4.449 34,785 -0.09(-1.89%)
Mar 23, 2004 4.535 4.535 4.535 4.535 0 +0.00(+0.00%)
Mar 22, 2004 4.498 4.535 4.498 4.535 53,893 -0.02(-0.54%)
Mar 19, 2004 4.560 4.560 4.560 4.560 3,674 -0.02(-0.53%)
Mar 18, 2004 4.584 4.584 4.494 4.584 84,515 +0.04(+0.99%)
Mar 17, 2004 4.539 4.547 4.539 4.539 24,497 +0.04(+1.00%)
Mar 16, 2004 4.511 4.511 4.494 4.494 7,839 -0.08(-1.78%)
Mar 15, 2004 4.515 4.576 4.515 4.576 75,941 +0.04(+0.90%)
Mar 12, 2004 4.625 4.625 4.535 4.535 14,943 -0.09(-1.94%)
Mar 11, 2004 4.625 4.625 4.625 4.625 979 -0.06(-1.31%)
Mar 10, 2004 4.776 4.776 4.674 4.686 3,184 -0.01(-0.26%)
Mar 09, 2004 4.699 4.699 4.699 4.699 2,939 -0.03(-0.69%)
Mar 08, 2004 4.731 4.731 4.731 4.731 14,208 -0.09(-1.78%)
Mar 05, 2004 4.760 4.817 4.760 4.817 2,204 +0.13(+2.79%)
Mar 04, 2004 4.715 4.756 4.686 4.686 14,208 +0.01(+0.26%)
Mar 03, 2004 4.682 4.682 4.674 4.674 12,248 +0.00(+0.00%)
Mar 02, 2004 4.711 4.731 4.674 4.674 15,433 -0.01(-0.17%)
Mar 01, 2004 4.715 4.715 4.682 4.682 8,084 -0.03(-0.61%)
Feb 27, 2004 4.674 4.711 4.674 4.711 2,449 +0.07(+1.58%)
Feb 26, 2004 4.633 4.686 4.633 4.637 4,164 -0.03(-0.61%)
Feb 25, 2004 4.666 4.666 4.666 4.666 1,224 -0.02(-0.44%)
Feb 24, 2004 4.686 4.686 4.686 4.686 1,469 -0.01(-0.26%)
Feb 23, 2004 4.703 4.703 4.699 4.699 8,084 -0.01(-0.17%)
Feb 20, 2004 4.707 4.707 4.707 4.707 9,798 -0.04(-0.77%)
Feb 19, 2004 4.747 4.747 4.711 4.743 3,429 +0.04(+0.87%)
Feb 18, 2004 4.760 4.764 4.703 4.703 29,151 -0.11(-2.37%)
Feb 17, 2004 4.703 4.817 4.703 4.817 11,513 +0.07(+1.46%)
Feb 13, 2004 4.703 4.747 4.703 4.747 38,460 +0.03(+0.69%)
Feb 12, 2004 4.715 4.715 4.715 4.715 1,714 -0.02(-0.43%)
Feb 11, 2004 4.723 4.760 4.723 4.735 10,533 +0.01(+0.17%)
Feb 10, 2004 4.727 4.731 4.674 4.727 15,188 +0.04(+0.96%)
Feb 09, 2004 4.747 4.747 4.682 4.682 18,372 -0.02(-0.52%)
Feb 06, 2004 4.707 4.711 4.707 4.707 13,718 +0.08(+1.68%)
Feb 05, 2004 4.629 4.629 4.629 4.629 2,204 -0.02(-0.44%)
Feb 04, 2004 4.650 4.650 4.650 4.650 7,349 +0.04(+0.80%)
Feb 03, 2004 4.735 4.735 4.613 4.613 2,939 +0.02(+0.44%)
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.