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 )

107.68 -0.43 (-0.40%)
Official Closing Price Updated: 6:30 PM EDT, Sep 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 (%)
May 31, 2005 5.223 5.223 5.223 5.223 2,289 -0.03(-0.58%)
May 27, 2005 5.249 5.253 5.249 5.253 5,495 -0.02(-0.33%)
May 26, 2005 5.236 5.271 5.236 5.271 8,014 +0.03(+0.58%)
May 25, 2005 5.253 5.262 5.210 5.240 32,288 -0.02(-0.41%)
May 24, 2005 5.266 5.266 5.262 5.262 1,602 -0.02(-0.33%)
May 23, 2005 5.279 5.279 5.279 5.279 3,892 +0.02(+0.42%)
May 20, 2005 5.258 5.258 5.258 5.258 0 +0.00(+0.00%)
May 19, 2005 5.275 5.297 5.258 5.258 5,953 +0.03(+0.50%)
May 18, 2005 5.275 5.275 5.231 5.231 25,189 +0.06(+1.10%)
May 17, 2005 5.157 5.175 5.131 5.175 1,831 +0.01(+0.25%)
May 16, 2005 5.087 5.162 5.087 5.162 17,403 -0.03(-0.51%)
May 13, 2005 5.188 5.188 5.188 5.188 0 +0.00(+0.00%)
May 12, 2005 5.188 5.188 5.188 5.188 0 +0.00(+0.00%)
May 11, 2005 5.188 5.188 5.188 5.188 0 +0.00(+0.00%)
May 10, 2005 5.183 5.188 5.148 5.188 10,991 +0.00(+0.00%)
May 09, 2005 5.192 5.192 5.188 5.188 1,831 -0.03(-0.50%)
May 06, 2005 5.175 5.223 5.175 5.214 5,953 -0.01(-0.25%)
May 05, 2005 5.227 5.227 5.227 5.227 13,739 -0.03(-0.50%)
May 04, 2005 5.240 5.262 5.240 5.253 10,762 +0.02(+0.33%)
May 03, 2005 5.227 5.236 5.223 5.236 20,838 +0.06(+1.10%)
May 02, 2005 5.179 5.179 5.179 5.179 0 +0.00(+0.00%)
Apr 29, 2005 5.127 5.179 5.127 5.179 15,800 +0.08(+1.63%)
Apr 28, 2005 5.096 5.096 5.096 5.096 2,289 -0.05(-0.93%)
Apr 27, 2005 5.127 5.144 5.127 5.144 7,785 -0.02(-0.34%)
Apr 26, 2005 5.114 5.162 5.114 5.162 8,701 -0.02(-0.34%)
Apr 25, 2005 5.170 5.179 5.170 5.179 13,739 +0.04(+0.76%)
Apr 22, 2005 5.157 5.157 5.140 5.140 2,060 +0.01(+0.26%)
Apr 21, 2005 5.127 5.127 5.127 5.127 3,434 +0.01(+0.17%)
Apr 20, 2005 5.114 5.131 5.096 5.118 10,533 -0.00(-0.09%)
Apr 19, 2005 5.127 5.127 5.122 5.122 28,395 +0.01(+0.26%)
Apr 18, 2005 5.114 5.114 5.109 5.109 3,205 -0.06(-1.18%)
Apr 15, 2005 5.118 5.170 5.118 5.170 1,602 -0.04(-0.75%)
Apr 14, 2005 5.197 5.227 5.197 5.210 9,846 -0.03(-0.58%)
Apr 13, 2005 5.240 5.240 5.240 5.240 2,747 +0.00(+0.08%)
Apr 12, 2005 5.236 5.236 5.236 5.236 2,289 -0.03(-0.58%)
Apr 11, 2005 5.266 5.266 5.266 5.266 0 +0.00(+0.00%)
Apr 08, 2005 5.249 5.279 5.249 5.266 3,892 -0.03(-0.50%)
Apr 07, 2005 5.218 5.293 5.218 5.293 46,257 +0.05(+0.92%)
Apr 06, 2005 5.245 5.245 5.245 5.245 457 +0.01(+0.25%)
Apr 05, 2005 5.210 5.236 5.210 5.231 3,434 +0.03(+0.59%)
Apr 04, 2005 5.197 5.201 5.188 5.201 8,472 -0.03(-0.58%)
Apr 01, 2005 5.205 5.231 5.205 5.231 5,953 +0.01(+0.17%)
Mar 31, 2005 5.223 5.223 5.223 5.223 0 +0.00(+0.00%)
Mar 30, 2005 5.162 5.223 5.131 5.223 54,501 +0.03(+0.67%)
Mar 29, 2005 5.188 5.188 5.188 5.188 2,289 +0.06(+1.11%)
Mar 28, 2005 5.131 5.131 5.131 5.131 457 -0.02(-0.42%)
Mar 24, 2005 5.153 5.153 5.153 5.153 0 +0.00(+0.00%)
Mar 23, 2005 5.148 5.153 5.100 5.153 3,892 -0.03(-0.59%)
Mar 22, 2005 5.183 5.183 5.183 5.183 2,060 +0.01(+0.17%)
Mar 21, 2005 5.170 5.183 5.153 5.175 9,159 +0.00(+0.08%)
Mar 18, 2005 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Mar 17, 2005 5.170 5.170 5.170 5.170 457 -0.08(-1.58%)
Mar 16, 2005 5.253 5.253 5.253 5.253 0 +0.00(+0.00%)
Mar 15, 2005 5.249 5.301 5.249 5.253 8,930 -0.01(-0.25%)
Mar 14, 2005 5.258 5.297 5.258 5.266 6,411 -0.02(-0.41%)
Mar 11, 2005 5.288 5.288 5.288 5.288 0 +0.00(+0.00%)
Mar 10, 2005 5.245 5.293 5.223 5.288 38,471 +0.00(+0.08%)
Mar 09, 2005 5.284 5.284 5.284 5.284 2,289 -0.01(-0.16%)
Mar 08, 2005 5.288 5.293 5.271 5.293 6,640 +0.02(+0.41%)
Mar 07, 2005 5.293 5.293 5.271 5.271 5,724 -0.02(-0.33%)
Mar 04, 2005 5.262 5.288 5.210 5.288 14,426 +0.05(+1.00%)
Mar 03, 2005 5.262 5.262 5.236 5.236 10,304 -0.03(-0.50%)
Mar 02, 2005 5.240 5.262 5.218 5.262 13,739 -0.01(-0.17%)
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.