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 )

96.54 +0.16 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Apr 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 (%)
May 30, 2003 4.123 4.123 4.123 4.123 4,899 +0.05(+1.30%)
May 29, 2003 4.078 4.082 4.070 4.070 9,063 -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 3.956 3.956 3.935 3.935 15,678 -0.02(-0.52%)
May 22, 2003 3.960 3.960 3.956 3.956 6,369 +0.05(+1.36%)
May 21, 2003 3.907 3.907 3.902 3.902 12,003 -0.01(-0.21%)
May 20, 2003 3.911 3.911 3.911 3.911 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 3.960 3.960 3.960 3.960 2,449 -0.05(-1.32%)
May 15, 2003 4.013 4.013 4.013 4.013 0 +0.00(+0.00%)
May 14, 2003 4.013 4.013 4.013 4.013 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 4.005 4.005 4.005 4.005 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 4.005 4.005 3.988 3.988 22,782 -0.02(-0.41%)
May 06, 2003 4.005 4.005 4.005 4.005 11,513 +0.00(+0.00%)
May 05, 2003 4.005 4.005 4.005 4.005 0 +0.00(+0.00%)
May 02, 2003 3.980 4.005 3.980 4.005 6,859 +0.17(+4.36%)
May 01, 2003 3.837 3.837 3.833 3.837 1,469 -0.02(-0.53%)
Apr 30, 2003 3.878 3.878 3.858 3.858 4,899 -0.04(-1.15%)
Apr 29, 2003 3.902 3.902 3.902 3.902 1,469 +0.00(+0.00%)
Apr 28, 2003 3.902 3.902 3.902 3.902 734 +0.04(+1.06%)
Apr 25, 2003 3.862 3.862 3.862 3.862 4,409 -0.02(-0.42%)
Apr 24, 2003 3.878 3.878 3.878 3.878 6,614 +0.00(+0.00%)
Apr 23, 2003 3.878 3.878 3.878 3.878 2,939 +0.12(+3.26%)
Apr 22, 2003 3.756 3.756 3.756 3.756 3,674 -0.03(-0.76%)
Apr 21, 2003 3.784 3.784 3.784 3.784 0 +0.00(+0.00%)
Apr 17, 2003 3.833 3.833 3.784 3.784 7,104 -0.04(-1.17%)
Apr 16, 2003 3.829 3.829 3.829 3.829 0 +0.00(+0.00%)
Apr 15, 2003 3.829 3.829 3.829 3.829 7,104 +0.03(+0.75%)
Apr 14, 2003 3.776 3.800 3.776 3.800 2,694 +0.11(+3.10%)
Apr 11, 2003 3.756 3.756 3.686 3.686 24,987 -0.09(-2.38%)
Apr 10, 2003 3.776 3.776 3.776 3.776 0 +0.00(+0.00%)
Apr 09, 2003 3.780 3.780 3.776 3.776 4,654 -0.01(-0.22%)
Apr 08, 2003 3.849 3.849 3.784 3.784 8,818 -0.10(-2.52%)
Apr 07, 2003 3.907 3.907 3.882 3.882 6,124 +0.03(+0.74%)
Apr 04, 2003 3.854 3.854 3.854 3.854 12,983 -0.00(-0.11%)
Apr 03, 2003 3.796 3.858 3.796 3.858 3,919 +0.03(+0.75%)
Apr 02, 2003 3.829 3.829 3.829 3.829 979 +0.16(+4.22%)
Apr 01, 2003 3.674 3.674 3.674 3.674 0 +0.00(+0.00%)
Mar 31, 2003 3.715 3.715 3.653 3.674 21,312 -0.05(-1.42%)
Mar 28, 2003 3.727 3.727 3.727 3.727 0 +0.00(+0.00%)
Mar 27, 2003 3.653 3.727 3.653 3.727 8,329 -0.00(-0.11%)
Mar 26, 2003 3.731 3.731 3.731 3.731 36,745 -0.02(-0.54%)
Mar 25, 2003 3.756 3.756 3.751 3.751 7,839 +0.02(+0.44%)
Mar 24, 2003 3.796 3.796 3.735 3.735 10,533 -0.06(-1.61%)
Mar 21, 2003 3.723 3.915 3.719 3.796 4,409 +0.07(+1.86%)
Mar 20, 2003 3.727 3.727 3.727 3.727 2,449 +0.03(+0.77%)
Mar 19, 2003 3.670 3.698 3.670 3.698 3,184 +0.02(+0.67%)
Mar 18, 2003 3.682 3.682 3.653 3.674 24,987 +0.07(+1.81%)
Mar 17, 2003 3.572 3.609 3.572 3.609 2,939 +0.06(+1.73%)
Mar 14, 2003 3.547 3.547 3.547 3.547 0 +0.00(+0.00%)
Mar 13, 2003 3.425 3.547 3.425 3.547 7,839 +0.12(+3.45%)
Mar 12, 2003 3.429 3.429 3.429 3.429 734 -0.04(-1.18%)
Mar 11, 2003 3.433 3.543 3.433 3.470 12,493 -0.02(-0.70%)
Mar 07, 2003 3.449 3.494 3.449 3.494 17,392 +0.02(+0.59%)
Mar 06, 2003 3.527 3.527 3.474 3.474 13,228 -0.08(-2.18%)
Mar 05, 2003 3.551 3.551 3.551 3.551 4,409 -0.01(-0.23%)
Mar 04, 2003 3.564 3.564 3.560 3.560 6,614 -0.02(-0.46%)
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.