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 )

98.93 +0.38 (+0.39%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
Oct 29, 2004 4.572 4.572 4.572 4.572 0 +0.00(+0.00%)
Oct 28, 2004 4.572 4.572 4.572 4.572 0 +0.00(+0.00%)
Oct 27, 2004 4.568 4.592 4.568 4.572 24,987 +0.08(+1.82%)
Oct 26, 2004 4.490 4.490 4.490 4.490 734 -0.00(-0.09%)
Oct 25, 2004 4.498 4.523 4.490 4.494 8,818 -0.01(-0.27%)
Oct 22, 2004 4.507 4.507 4.507 4.507 489 -0.00(-0.09%)
Oct 21, 2004 4.511 4.511 4.511 4.511 9,798 +0.00(+0.00%)
Oct 20, 2004 4.511 4.511 4.511 4.511 1,224 -0.02(-0.54%)
Oct 19, 2004 4.535 4.535 4.535 4.535 2,449 +0.02(+0.54%)
Oct 18, 2004 4.511 4.511 4.511 4.511 0 +0.00(+0.00%)
Oct 15, 2004 4.511 4.511 4.511 4.511 0 +0.00(+0.00%)
Oct 14, 2004 4.511 4.511 4.511 4.511 2,449 -0.06(-1.34%)
Oct 13, 2004 4.572 4.572 4.572 4.572 0 +0.00(+0.00%)
Oct 12, 2004 4.621 4.621 4.572 4.572 2,204 +0.01(+0.27%)
Oct 11, 2004 4.572 4.572 4.560 4.560 4,899 +0.00(+0.09%)
Oct 08, 2004 4.564 4.564 4.556 4.556 13,473 -0.04(-0.89%)
Oct 07, 2004 4.596 4.596 4.596 4.596 13,473 -0.03(-0.62%)
Oct 06, 2004 4.580 4.625 4.580 4.625 11,513 +0.01(+0.27%)
Oct 05, 2004 4.601 4.613 4.576 4.613 6,369 -0.02(-0.44%)
Oct 04, 2004 4.633 4.633 4.629 4.633 14,943 +0.08(+1.79%)
Oct 01, 2004 4.552 4.552 4.552 4.552 0 +0.00(+0.00%)
Sep 30, 2004 4.576 4.576 4.552 4.552 7,349 +0.01(+0.27%)
Sep 29, 2004 4.539 4.539 4.539 4.539 0 +0.00(+0.00%)
Sep 28, 2004 4.531 4.572 4.531 4.539 38,950 +0.02(+0.54%)
Sep 27, 2004 4.515 4.515 4.515 4.515 0 +0.00(+0.00%)
Sep 24, 2004 4.515 4.515 4.515 4.515 2,694 +0.02(+0.45%)
Sep 23, 2004 4.523 4.523 4.494 4.494 3,674 -0.08(-1.78%)
Sep 22, 2004 4.576 4.576 4.576 4.576 0 +0.00(+0.00%)
Sep 21, 2004 4.576 4.576 4.576 4.576 5,634 -0.07(-1.58%)
Sep 20, 2004 4.690 4.690 4.650 4.650 3,184 +0.06(+1.24%)
Sep 17, 2004 4.629 4.629 4.592 4.592 23,517 -0.04(-0.88%)
Sep 16, 2004 4.633 4.633 4.633 4.633 244 +0.00(+0.09%)
Sep 15, 2004 4.629 4.629 4.629 4.629 2,449 +0.00(+0.00%)
Sep 14, 2004 4.629 4.629 4.629 4.629 0 +0.00(+0.00%)
Sep 13, 2004 4.629 4.629 4.629 4.629 2,694 +0.01(+0.27%)
Sep 10, 2004 4.617 4.617 4.601 4.617 19,107 -0.01(-0.26%)
Sep 09, 2004 4.629 4.629 4.629 4.629 8,573 -0.03(-0.70%)
Sep 08, 2004 4.662 4.666 4.633 4.662 27,191 -0.02(-0.35%)
Sep 07, 2004 4.678 4.678 4.678 4.678 0 +0.00(+0.00%)
Sep 03, 2004 4.678 4.678 4.678 4.678 2,449 +0.07(+1.51%)
Sep 02, 2004 4.613 4.654 4.609 4.609 21,067 -0.03(-0.70%)
Sep 01, 2004 4.633 4.641 4.633 4.641 3,429 +0.07(+1.43%)
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%)
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.